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, 2011 3.770 3.850 3.766 3.840 381,477 +0.05(+1.32%)
Jun 29, 2011 3.880 3.900 3.740 3.790 738,119 -0.07(-1.81%)
Jun 28, 2011 3.810 3.890 3.780 3.860 549,113 +0.05(+1.31%)
Jun 27, 2011 3.770 3.840 3.720 3.810 789,356 +0.06(+1.60%)
Jun 24, 2011 3.660 3.770 3.660 3.750 1,938,056 +0.11(+3.02%)
Jun 23, 2011 3.540 3.650 3.530 3.640 717,607 +0.04(+1.11%)
Jun 22, 2011 3.620 3.710 3.530 3.600 921,389 -0.06(-1.64%)
Jun 21, 2011 3.470 3.660 3.439 3.660 775,515 +0.22(+6.40%)
Jun 20, 2011 3.460 3.480 3.400 3.440 268,404 +0.03(+0.88%)
Jun 17, 2011 3.430 3.480 3.340 3.410 803,103 +0.01(+0.29%)
Jun 16, 2011 3.380 3.530 3.300 3.400 738,398 +0.02(+0.59%)
Jun 15, 2011 3.450 3.505 3.360 3.380 858,785 -0.11(-3.15%)
Jun 14, 2011 3.310 3.540 3.270 3.490 967,804 +0.22(+6.73%)
Jun 13, 2011 3.350 3.460 3.250 3.270 569,676 -0.05(-1.51%)
Jun 10, 2011 3.440 3.480 3.310 3.320 783,222 -0.15(-4.32%)
Jun 09, 2011 3.410 3.480 3.310 3.470 670,228 +0.07(+2.06%)
Jun 08, 2011 3.460 3.480 3.365 3.400 406,245 -0.05(-1.45%)
Jun 07, 2011 3.450 3.510 3.350 3.450 407,376 +0.03(+0.88%)
Jun 06, 2011 3.570 3.600 3.400 3.420 694,158 -0.14(-3.93%)
Jun 03, 2011 3.570 3.650 3.470 3.560 873,588 +0.21(+6.27%)
May 24, 2011 3.380 3.520 3.340 3.350 1,284,620 +0.10(+3.08%)
May 23, 2011 3.300 3.350 3.210 3.250 573,199 -0.12(-3.56%)
May 20, 2011 3.410 3.500 3.310 3.370 612,726 -0.06(-1.75%)
May 19, 2011 3.380 3.490 3.350 3.430 976,676 +0.09(+2.69%)
May 18, 2011 3.170 3.370 3.170 3.340 526,401 +0.17(+5.36%)
May 17, 2011 3.270 3.280 3.130 3.170 564,491 -0.12(-3.65%)
May 16, 2011 3.340 3.460 3.290 3.290 499,738 -0.07(-2.08%)
May 13, 2011 3.500 3.540 3.350 3.360 757,500 -0.12(-3.45%)
May 12, 2011 3.480 3.550 3.440 3.480 593,272 -0.02(-0.57%)
May 11, 2011 3.520 3.520 3.390 3.500 933,961 +0.00(+0.00%)
May 10, 2011 3.360 3.510 3.335 3.500 1,110,185 +0.15(+4.48%)
May 09, 2011 3.320 3.370 3.300 3.350 556,869 +0.06(+1.82%)
May 06, 2011 3.170 3.310 3.170 3.290 703,187 +0.17(+5.45%)
May 05, 2011 3.050 3.230 3.050 3.120 675,580 +0.06(+1.96%)
May 04, 2011 3.040 3.130 3.040 3.060 824,158 +0.02(+0.66%)
May 03, 2011 3.220 3.260 2.980 3.040 2,199,987 -0.18(-5.59%)
May 02, 2011 3.220 3.400 3.210 3.220 690,321 -0.08(-2.42%)
Apr 29, 2011 3.330 3.370 3.280 3.300 789,615 -0.03(-0.90%)
Apr 28, 2011 3.440 3.440 3.280 3.330 1,051,884 -0.04(-1.19%)
Apr 27, 2011 3.670 3.690 3.330 3.370 2,991,906 -0.35(-9.41%)
Apr 26, 2011 3.820 3.820 3.690 3.720 739,085 -0.03(-0.80%)
Apr 25, 2011 3.810 3.830 3.720 3.750 502,178 -0.03(-0.79%)
Apr 21, 2011 3.790 3.790 3.750 3.780 360,327 +0.04(+1.07%)
Apr 20, 2011 3.800 3.839 3.680 3.740 929,302 +0.02(+0.54%)
Apr 19, 2011 3.500 3.850 3.500 3.720 1,984,538 +0.23(+6.59%)
Apr 18, 2011 3.530 3.530 3.450 3.490 409,776 -0.09(-2.51%)
Apr 15, 2011 3.510 3.610 3.510 3.580 503,911 +0.06(+1.70%)
Apr 14, 2011 3.610 3.660 3.500 3.520 610,157 -0.10(-2.76%)
Apr 13, 2011 3.540 3.710 3.500 3.620 869,686 +0.09(+2.55%)
Apr 12, 2011 3.630 3.650 3.510 3.530 611,525 -0.13(-3.55%)
Apr 11, 2011 3.760 3.770 3.650 3.660 639,847 -0.11(-2.92%)
Apr 08, 2011 3.830 3.830 3.650 3.770 570,738 -0.04(-1.05%)
Apr 07, 2011 3.820 3.889 3.770 3.810 454,637 +0.00(+0.00%)
Apr 06, 2011 4.000 4.010 3.760 3.810 1,266,510 -0.15(-3.79%)
Apr 05, 2011 3.790 4.050 3.790 3.960 1,656,647 +0.18(+4.76%)
Apr 04, 2011 3.950 4.000 3.770 3.780 1,180,052 -0.12(-3.08%)
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.