Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zix Corp (NQ: ZIXI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 3.620 3.620 3.540 3.580 565,600 -0.03(-0.83%)
Mar 27, 2013 3.660 3.690 3.600 3.610 226,599 -0.06(-1.77%)
Mar 26, 2013 3.730 3.730 3.620 3.675 143,923 -0.03(-0.68%)
Mar 25, 2013 3.650 3.740 3.630 3.700 177,313 +0.06(+1.65%)
Mar 22, 2013 3.650 3.710 3.600 3.640 250,681 -0.01(-0.27%)
Mar 21, 2013 3.700 3.720 3.600 3.650 173,771 -0.07(-1.88%)
Mar 20, 2013 3.600 3.770 3.550 3.720 270,256 +0.11(+3.05%)
Mar 19, 2013 3.800 3.800 3.530 3.610 489,618 -0.19(-5.00%)
Mar 18, 2013 3.770 3.850 3.750 3.800 269,360 -0.03(-0.78%)
Mar 15, 2013 3.810 3.840 3.772 3.830 380,665 -0.01(-0.26%)
Mar 14, 2013 3.780 3.860 3.720 3.840 314,639 +0.06(+1.59%)
Mar 13, 2013 3.840 3.840 3.760 3.780 198,079 -0.07(-1.82%)
Mar 12, 2013 3.860 3.900 3.840 3.850 251,984 -0.03(-0.77%)
Mar 11, 2013 3.670 3.890 3.631 3.880 748,068 +0.21(+5.72%)
Mar 08, 2013 3.700 3.700 3.610 3.670 201,812 -0.02(-0.54%)
Mar 07, 2013 3.660 3.700 3.650 3.690 195,456 +0.03(+0.82%)
Mar 06, 2013 3.700 3.710 3.630 3.660 141,425 -0.04(-1.08%)
Mar 05, 2013 3.690 3.700 3.650 3.700 241,358 +0.04(+1.09%)
Mar 04, 2013 3.700 3.700 3.610 3.660 398,968 -0.03(-0.81%)
Mar 01, 2013 3.700 3.730 3.600 3.690 289,895 -0.08(-2.12%)
Feb 28, 2013 3.600 3.780 3.590 3.770 1,655,139 +0.27(+7.71%)
Feb 27, 2013 3.450 3.520 3.412 3.500 309,282 +0.07(+2.04%)
Feb 26, 2013 3.420 3.460 3.400 3.430 307,266 +0.03(+0.88%)
Feb 25, 2013 3.540 3.600 3.390 3.400 706,073 -0.08(-2.30%)
Feb 22, 2013 3.480 3.510 3.410 3.480 782,864 +0.03(+0.87%)
Feb 21, 2013 3.450 3.540 3.430 3.450 1,359,843 -0.04(-1.15%)
Feb 20, 2013 3.400 3.550 3.160 3.490 832,031 +0.06(+1.75%)
Feb 19, 2013 3.380 3.510 3.350 3.430 663,851 +0.05(+1.48%)
Feb 15, 2013 3.320 3.420 3.290 3.380 555,390 +0.10(+3.05%)
Feb 14, 2013 3.200 3.290 3.190 3.280 352,404 +0.07(+2.18%)
Feb 13, 2013 3.240 3.240 3.190 3.210 68,529 -0.03(-0.93%)
Feb 12, 2013 3.240 3.260 3.200 3.240 82,251 +0.00(+0.00%)
Feb 11, 2013 3.310 3.330 3.230 3.240 114,999 -0.06(-1.82%)
Feb 08, 2013 3.270 3.360 3.253 3.300 137,010 +0.06(+1.85%)
Feb 07, 2013 3.330 3.330 3.220 3.240 100,385 -0.10(-2.99%)
Feb 06, 2013 3.210 3.365 3.200 3.340 195,912 +0.06(+1.83%)
Feb 04, 2013 3.350 3.350 3.270 3.280 230,310 -0.08(-2.38%)
Feb 01, 2013 3.290 3.400 3.250 3.360 260,461 +0.10(+3.07%)
Jan 31, 2013 3.270 3.330 3.230 3.260 145,365 -0.03(-0.91%)
Jan 30, 2013 3.360 3.390 3.290 3.290 211,196 -0.06(-1.79%)
Jan 29, 2013 3.370 3.410 3.260 3.350 319,711 +0.00(+0.00%)
Jan 28, 2013 3.190 3.370 3.181 3.350 576,148 +0.16(+5.02%)
Jan 25, 2013 3.130 3.190 3.080 3.190 245,282 +0.08(+2.57%)
Jan 24, 2013 3.090 3.135 3.070 3.110 149,087 +0.01(+0.32%)
Jan 23, 2013 3.120 3.160 3.050 3.100 168,935 +0.01(+0.32%)
Jan 22, 2013 3.010 3.100 3.010 3.090 200,031 +0.06(+1.98%)
Jan 18, 2013 3.140 3.150 3.020 3.030 337,509 -0.10(-3.19%)
Jan 17, 2013 3.120 3.178 3.110 3.130 131,447 +0.01(+0.32%)
Jan 16, 2013 3.220 3.250 3.110 3.120 277,323 -0.10(-3.11%)
Jan 15, 2013 3.190 3.220 3.120 3.220 162,846 +0.01(+0.31%)
Jan 14, 2013 3.160 3.220 3.155 3.210 213,647 +0.08(+2.56%)
Jan 11, 2013 3.150 3.150 3.100 3.130 133,561 -0.03(-0.95%)
Jan 10, 2013 3.160 3.240 3.110 3.160 301,437 +0.00(+0.00%)
Jan 09, 2013 2.990 3.180 2.990 3.160 507,782 +0.17(+5.69%)
Jan 08, 2013 2.950 3.000 2.880 2.990 144,117 +0.04(+1.36%)
Jan 07, 2013 2.910 2.980 2.880 2.950 209,944 +0.05(+1.72%)
Jan 04, 2013 2.870 2.940 2.869 2.900 230,794 +0.06(+2.11%)
Jan 03, 2013 2.950 2.980 2.840 2.840 218,168 -0.10(-3.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.