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 (%)
May 28, 2021 7.130 7.190 6.950 6.970 366,169 -0.16(-2.24%)
May 27, 2021 7.120 7.240 7.065 7.130 895,439 +0.01(+0.14%)
May 26, 2021 6.990 7.170 6.940 7.120 622,112 +0.21(+3.04%)
May 25, 2021 7.070 7.140 6.910 6.910 360,019 -0.16(-2.26%)
May 24, 2021 6.980 7.115 6.970 7.070 562,234 +0.13(+1.87%)
May 21, 2021 7.030 7.060 6.825 6.940 1,657,702 +0.01(+0.14%)
May 20, 2021 6.950 7.075 6.820 6.930 3,905,494 +0.03(+0.43%)
May 19, 2021 6.870 6.955 6.780 6.900 654,834 -0.10(-1.43%)
May 18, 2021 6.920 7.080 6.800 7.000 552,983 +0.06(+0.86%)
May 17, 2021 6.960 7.030 6.850 6.940 520,453 -0.03(-0.43%)
May 14, 2021 6.730 7.000 6.690 6.970 619,245 +0.29(+4.34%)
May 13, 2021 6.770 6.940 6.570 6.680 560,889 -0.05(-0.74%)
May 12, 2021 6.620 6.770 6.620 6.730 603,828 +0.07(+1.05%)
May 11, 2021 6.400 6.799 6.350 6.660 689,901 +0.02(+0.23%)
May 10, 2021 7.180 7.180 6.620 6.645 705,740 -0.46(-6.41%)
May 07, 2021 7.060 7.170 6.970 7.100 958,381 +0.04(+0.57%)
May 06, 2021 7.290 7.290 6.740 7.060 1,371,145 -0.27(-3.68%)
May 05, 2021 7.570 7.580 7.230 7.330 485,959 -0.07(-0.95%)
May 04, 2021 7.300 7.420 7.070 7.400 545,669 +0.06(+0.82%)
May 03, 2021 7.890 7.890 7.300 7.340 838,313 -0.54(-6.91%)
Apr 30, 2021 7.830 8.140 7.830 7.885 614,600 -0.04(-0.44%)
Apr 29, 2021 7.890 7.930 7.720 7.920 596,257 +0.09(+1.15%)
Apr 28, 2021 7.920 7.970 7.800 7.830 439,437 -0.07(-0.89%)
Apr 27, 2021 7.890 8.030 7.840 7.900 456,915 +0.03(+0.38%)
Apr 26, 2021 7.550 7.890 7.380 7.870 579,364 +0.50(+6.78%)
Apr 23, 2021 7.330 7.480 7.330 7.370 318,800 +0.07(+0.96%)
Apr 22, 2021 7.250 7.560 7.250 7.300 372,010 +0.08(+1.11%)
Apr 21, 2021 7.050 7.220 6.920 7.220 320,117 +0.14(+1.98%)
Apr 20, 2021 7.050 7.170 7.005 7.080 351,887 -0.01(-0.14%)
Apr 19, 2021 7.600 7.680 6.870 7.090 782,110 -0.54(-7.14%)
Apr 16, 2021 7.550 7.770 7.270 7.635 1,600,000 +0.06(+0.86%)
Apr 15, 2021 7.480 7.720 7.480 7.570 554,342 +0.08(+1.07%)
Apr 14, 2021 7.550 7.770 7.450 7.490 547,672 -0.03(-0.40%)
Apr 13, 2021 7.400 7.610 7.370 7.520 505,588 +0.08(+1.08%)
Apr 12, 2021 7.580 7.600 7.340 7.440 576,667 -0.13(-1.72%)
Apr 09, 2021 7.580 7.620 7.450 7.570 323,000 -0.09(-1.17%)
Apr 08, 2021 7.610 7.670 7.450 7.660 368,166 +0.15(+2.00%)
Apr 07, 2021 7.770 7.770 7.440 7.510 336,647 -0.24(-3.10%)
Apr 06, 2021 7.710 7.821 7.680 7.750 344,165 -0.06(-0.77%)
Apr 05, 2021 7.830 7.850 7.660 7.810 362,218 +0.07(+0.90%)
Apr 01, 2021 7.680 7.800 7.582 7.740 514,100 +0.19(+2.52%)
Mar 31, 2021 7.270 7.620 7.220 7.550 485,648 +0.31(+4.28%)
Mar 30, 2021 7.200 7.320 7.020 7.240 443,314 -0.03(-0.41%)
Mar 29, 2021 7.330 7.370 7.040 7.270 444,128 -0.07(-0.89%)
Mar 26, 2021 7.250 7.340 7.102 7.335 365,900 +0.17(+2.44%)
Mar 25, 2021 7.020 7.200 6.930 7.160 720,490 -0.10(-1.38%)
Mar 24, 2021 7.449 7.839 7.260 7.260 461,984 -0.28(-3.71%)
Mar 23, 2021 7.780 7.840 7.520 7.540 464,715 -0.30(-3.83%)
Mar 22, 2021 7.910 7.990 7.750 7.840 310,162 -0.04(-0.51%)
Mar 19, 2021 7.510 7.990 7.440 7.880 1,268,200 +0.38(+5.07%)
Mar 18, 2021 7.750 7.930 7.460 7.500 471,736 -0.38(-4.82%)
Mar 17, 2021 7.710 7.890 7.550 7.880 420,340 +0.04(+0.51%)
Mar 16, 2021 7.870 7.960 7.660 7.840 963,527 -0.05(-0.63%)
Mar 15, 2021 7.840 8.000 7.760 7.890 491,252 +0.00(+0.00%)
Mar 12, 2021 7.770 7.900 7.550 7.890 388,200 +0.12(+1.54%)
Mar 11, 2021 7.810 7.840 7.650 7.770 412,228 +0.06(+0.78%)
Mar 10, 2021 7.750 8.080 7.600 7.710 675,349 +0.05(+0.65%)
Mar 09, 2021 7.100 7.840 7.080 7.660 1,002,852 +0.65(+9.27%)
Mar 08, 2021 7.200 7.380 6.970 7.010 697,922 -0.14(-1.96%)
Mar 05, 2021 7.110 7.300 6.690 7.150 933,500 +0.02(+0.28%)
Mar 04, 2021 6.910 7.380 6.840 7.130 1,560,336 +0.16(+2.30%)
Mar 03, 2021 7.250 7.325 6.840 6.970 1,151,363 -0.38(-5.17%)
Mar 02, 2021 7.410 7.430 7.170 7.350 1,860,804 -0.07(-0.94%)
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.