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 (%)
Jun 30, 2005 3.150 3.180 3.090 3.130 47,902 +0.01(+0.32%)
Jun 29, 2005 3.090 3.240 3.020 3.120 326,107 +0.06(+1.96%)
Jun 28, 2005 3.120 3.120 3.040 3.060 120,748 +0.02(+0.66%)
Jun 27, 2005 3.150 3.150 3.030 3.040 182,840 -0.04(-1.30%)
Jun 24, 2005 3.090 3.120 3.040 3.080 1,157,584 +0.02(+0.65%)
Jun 23, 2005 3.040 3.140 3.030 3.060 159,572 +0.00(+0.00%)
Jun 22, 2005 3.120 3.150 3.050 3.060 121,445 -0.07(-2.24%)
Jun 21, 2005 3.120 3.200 3.010 3.130 102,132 +0.00(+0.00%)
Jun 20, 2005 3.150 3.170 3.050 3.130 188,883 -0.01(-0.32%)
Jun 17, 2005 3.220 3.220 3.080 3.140 219,235 -0.05(-1.57%)
Jun 16, 2005 3.200 3.240 3.112 3.190 115,510 +0.01(+0.31%)
Jun 15, 2005 3.190 3.200 3.100 3.180 178,869 +0.04(+1.27%)
Jun 14, 2005 3.080 3.430 3.080 3.140 183,791 +0.09(+2.95%)
Jun 13, 2005 3.100 3.104 3.020 3.050 259,105 -0.06(-1.93%)
Jun 10, 2005 3.050 3.120 3.050 3.110 109,568 +0.02(+0.65%)
Jun 09, 2005 3.080 3.100 3.020 3.090 64,596 +0.01(+0.32%)
Jun 08, 2005 3.040 3.110 3.012 3.080 94,208 +0.02(+0.65%)
Jun 07, 2005 3.130 3.200 3.050 3.060 138,982 -0.06(-1.92%)
Jun 06, 2005 3.100 3.290 3.090 3.120 208,387 +0.00(+0.00%)
Jun 03, 2005 3.320 3.370 3.080 3.120 199,836 -0.23(-6.87%)
Jun 02, 2005 3.380 3.400 3.350 3.350 78,280 -0.03(-0.89%)
Jun 01, 2005 3.290 3.380 3.250 3.380 231,196 +0.09(+2.74%)
May 31, 2005 3.330 3.490 3.260 3.290 204,968 -0.07(-2.08%)
May 27, 2005 3.390 3.450 3.330 3.360 116,990 -0.06(-1.75%)
May 26, 2005 3.460 3.500 3.320 3.420 129,634 -0.01(-0.29%)
May 25, 2005 3.340 3.450 3.300 3.430 149,732 +0.05(+1.48%)
May 24, 2005 3.370 3.430 3.300 3.380 182,700 +0.08(+2.42%)
May 23, 2005 3.450 3.600 3.260 3.300 157,106 -0.15(-4.35%)
May 20, 2005 3.370 3.480 3.350 3.450 79,774 +0.04(+1.17%)
May 19, 2005 3.420 3.550 3.290 3.410 100,649 +0.01(+0.29%)
May 18, 2005 3.380 3.430 3.220 3.400 363,800 -0.03(-0.87%)
May 17, 2005 3.600 3.600 3.360 3.430 214,765 -0.09(-2.56%)
May 16, 2005 3.290 3.570 3.260 3.520 167,669 +0.20(+6.02%)
May 13, 2005 3.590 3.670 3.310 3.320 251,575 -0.27(-7.52%)
May 12, 2005 3.390 3.750 3.330 3.590 455,424 +0.17(+4.97%)
May 11, 2005 3.150 3.460 3.150 3.420 367,880 +0.27(+8.57%)
May 10, 2005 2.900 3.200 2.850 3.150 354,511 +0.30(+10.53%)
May 09, 2005 2.850 2.870 2.750 2.850 221,423 +0.02(+0.71%)
May 06, 2005 2.700 2.870 2.700 2.830 160,365 +0.08(+2.91%)
May 05, 2005 2.550 2.780 2.550 2.750 248,919 +0.15(+5.77%)
May 04, 2005 2.750 2.750 2.500 2.600 249,085 -0.11(-4.06%)
May 03, 2005 2.650 2.790 2.500 2.710 286,926 +0.09(+3.44%)
May 02, 2005 2.710 2.800 2.600 2.620 278,171 -0.13(-4.73%)
Apr 29, 2005 2.910 2.930 2.630 2.750 519,563 -0.16(-5.50%)
Apr 28, 2005 3.000 3.050 2.910 2.910 202,550 -0.08(-2.68%)
Apr 27, 2005 3.010 3.050 2.990 2.990 136,706 -0.06(-1.97%)
Apr 26, 2005 3.000 3.060 2.960 3.050 192,518 +0.00(+0.00%)
Apr 25, 2005 2.920 3.120 2.850 3.050 246,693 +0.13(+4.45%)
Apr 22, 2005 3.100 3.130 2.920 2.920 240,436 -0.22(-7.01%)
Apr 21, 2005 3.160 3.180 3.050 3.140 225,295 +0.00(+0.00%)
Apr 20, 2005 3.160 3.230 3.000 3.140 364,772 -0.09(-2.79%)
Apr 19, 2005 3.350 3.350 3.130 3.230 219,633 -0.11(-3.29%)
Apr 18, 2005 3.260 3.340 3.200 3.340 105,975 +0.14(+4.37%)
Apr 15, 2005 3.420 3.440 3.160 3.200 346,514 -0.22(-6.43%)
Apr 14, 2005 3.800 3.830 3.360 3.420 243,095 -0.34(-9.04%)
Apr 13, 2005 3.780 3.870 3.650 3.760 156,608 -0.01(-0.27%)
Apr 12, 2005 3.530 3.800 3.460 3.770 137,061 +0.21(+5.90%)
Apr 11, 2005 3.760 3.790 3.550 3.560 117,110 -0.18(-4.81%)
Apr 08, 2005 3.690 3.920 3.690 3.740 225,364 +0.05(+1.36%)
Apr 07, 2005 3.410 3.720 3.310 3.690 283,042 +0.28(+8.21%)
Apr 06, 2005 3.060 3.460 3.060 3.410 437,687 +0.33(+10.71%)
Apr 05, 2005 3.250 3.340 3.060 3.080 226,023 -0.11(-3.45%)
Apr 04, 2005 3.320 3.320 3.110 3.190 223,700 -0.14(-4.20%)
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.