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 31, 2017	5.810	5.823	5.690	5.770	119,383	-0.06(-1.03%)
May 30, 2017	5.910	5.940	5.800	5.830	227,764	-0.08(-1.35%)
May 26, 2017	5.900	5.940	5.840	5.910	138,922	+0.00(+0.00%)
May 25, 2017	5.890	5.970	5.870	5.910	186,644	+0.01(+0.17%)
May 24, 2017	5.920	5.950	5.850	5.900	154,564	+0.00(+0.00%)
May 23, 2017	5.950	5.950	5.840	5.900	247,999	-0.05(-0.84%)
May 22, 2017	5.810	5.990	5.810	5.950	336,619	+0.13(+2.23%)
May 19, 2017	5.790	5.890	5.750	5.820	1,092,839	+0.03(+0.52%)
May 18, 2017	5.780	5.850	5.710	5.790	406,262	+0.02(+0.35%)
May 17, 2017	5.760	5.825	5.710	5.770	570,078	-0.05(-0.86%)
May 16, 2017	5.800	5.865	5.750	5.820	532,066	+0.04(+0.69%)
May 15, 2017	5.510	5.870	5.500	5.780	864,215	+0.31(+5.67%)
May 12, 2017	5.460	5.510	5.430	5.470	280,512	-0.01(-0.18%)
May 11, 2017	5.530	5.560	5.440	5.480	238,830	-0.08(-1.44%)
May 10, 2017	5.570	5.595	5.521	5.560	244,540	-0.04(-0.71%)
May 09, 2017	5.540	5.690	5.535	5.600	421,843	+0.05(+0.90%)
May 08, 2017	5.470	5.590	5.455	5.550	474,179	+0.04(+0.73%)
May 05, 2017	5.550	5.550	5.450	5.510	214,311	-0.03(-0.54%)
May 04, 2017	5.520	5.560	5.475	5.540	225,973	+0.01(+0.18%)
May 03, 2017	5.500	5.565	5.480	5.530	274,340	-0.02(-0.36%)
May 02, 2017	5.610	5.670	5.500	5.550	301,607	-0.05(-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