Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zix Corp (NQ: ZIXI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.580	4.600	4.480	4.590	327,418	+0.02(+0.44%)
May 28, 2015	4.620	4.660	4.550	4.570	187,050	-0.08(-1.72%)
May 27, 2015	4.580	4.650	4.550	4.650	253,446	+0.06(+1.31%)
May 26, 2015	4.590	4.632	4.501	4.590	218,335	-0.02(-0.43%)
May 22, 2015	4.640	4.610	4.610	4.610	284,200	-0.04(-0.86%)
May 21, 2015	4.660	4.700	4.620	4.650	193,073	-0.02(-0.43%)
May 20, 2015	4.620	4.670	4.583	4.670	237,902	+0.05(+1.08%)
May 19, 2015	4.640	4.680	4.550	4.620	258,812	-0.03(-0.65%)
May 18, 2015	4.590	4.650	4.550	4.650	266,851	+0.02(+0.43%)
May 15, 2015	4.700	4.720	4.620	4.630	361,917	-0.07(-1.49%)
May 14, 2015	4.690	4.730	4.640	4.700	373,588	+0.01(+0.21%)
May 13, 2015	4.750	4.750	4.630	4.690	369,342	-0.01(-0.21%)
May 12, 2015	4.570	4.790	4.509	4.700	672,538	+0.17(+3.75%)
May 11, 2015	4.450	4.560	4.448	4.530	447,453	+0.10(+2.26%)
May 08, 2015	4.370	4.480	4.340	4.430	501,485	+0.12(+2.78%)
May 07, 2015	4.290	4.390	4.280	4.310	146,418	+0.00(+0.00%)
May 06, 2015	4.370	4.398	4.280	4.310	150,720	-0.05(-1.15%)
May 05, 2015	4.600	4.600	4.330	4.360	237,829	-0.07(-1.58%)
May 04, 2015	4.470	4.470	4.390	4.430	145,934	-0.04(-0.89%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Zix Corp (NQ: ZIXI )

Historical Prices