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, 2014 3.430 3.440 3.370 3.420 154,973 -0.03(-0.87%)
Jun 27, 2014 3.370 3.520 3.350 3.450 737,296 +0.05(+1.47%)
Jun 26, 2014 3.440 3.443 3.370 3.400 80,690 -0.05(-1.45%)
Jun 25, 2014 3.330 3.450 3.300 3.450 174,625 +0.10(+2.99%)
Jun 24, 2014 3.400 3.520 3.350 3.350 208,651 -0.06(-1.76%)
Jun 23, 2014 3.490 3.490 3.410 3.410 138,819 -0.09(-2.57%)
Jun 20, 2014 3.520 3.520 3.450 3.500 433,526 -0.04(-1.13%)
Jun 19, 2014 3.530 3.560 3.490 3.540 222,983 +0.03(+0.85%)
Jun 18, 2014 3.440 3.520 3.420 3.510 209,171 +0.08(+2.33%)
Jun 17, 2014 3.430 3.450 3.400 3.430 220,832 +0.00(+0.00%)
Jun 16, 2014 3.370 3.470 3.360 3.430 311,293 +0.04(+1.18%)
Jun 13, 2014 3.520 3.520 3.370 3.390 245,408 -0.11(-3.14%)
Jun 12, 2014 3.500 3.540 3.460 3.500 217,824 +0.00(+0.00%)
Jun 11, 2014 3.500 3.540 3.460 3.500 162,883 -0.01(-0.28%)
Jun 10, 2014 3.570 3.570 3.490 3.510 332,442 +0.10(+2.93%)
Jun 06, 2014 3.310 3.420 3.280 3.410 203,854 +0.12(+3.65%)
Jun 05, 2014 3.280 3.310 3.200 3.290 245,375 +0.03(+0.92%)
Jun 04, 2014 3.230 3.280 3.230 3.260 224,051 +0.03(+0.93%)
Jun 03, 2014 3.280 3.300 3.210 3.230 300,671 -0.06(-1.82%)
Jun 02, 2014 3.320 3.320 3.260 3.290 237,119 -0.01(-0.30%)
May 30, 2014 3.340 3.380 3.291 3.300 310,383 -0.02(-0.60%)
May 29, 2014 3.390 3.430 3.310 3.320 295,814 -0.07(-2.06%)
May 28, 2014 3.360 3.440 3.355 3.390 265,276 +0.01(+0.30%)
May 27, 2014 3.340 3.400 3.320 3.380 209,006 +0.07(+2.11%)
May 23, 2014 3.270 3.310 3.310 3.310 431,900 +0.00(+0.03%)
May 22, 2014 3.290 3.320 3.220 3.309 363,231 +0.04(+1.19%)
May 21, 2014 3.290 3.330 3.211 3.270 189,015 -0.02(-0.61%)
May 20, 2014 3.300 3.340 3.220 3.290 334,682 -0.01(-0.30%)
May 19, 2014 3.270 3.370 3.270 3.300 295,101 +0.00(+0.00%)
May 16, 2014 3.370 3.550 3.250 3.300 763,464 -0.09(-2.65%)
May 15, 2014 3.250 3.560 3.240 3.390 1,438,632 +0.28(+9.00%)
May 14, 2014 3.110 3.150 3.100 3.110 268,488 -0.02(-0.64%)
May 13, 2014 3.170 3.200 3.130 3.130 281,774 -0.06(-1.88%)
May 12, 2014 3.190 3.260 3.170 3.190 375,473 -0.01(-0.31%)
May 09, 2014 3.120 3.220 3.110 3.200 203,096 +0.05(+1.59%)
May 08, 2014 3.200 3.260 3.150 3.150 277,153 -0.04(-1.25%)
May 07, 2014 3.250 3.250 3.150 3.190 331,899 -0.04(-1.24%)
May 06, 2014 3.260 3.330 3.220 3.230 338,550 -0.04(-1.22%)
May 05, 2014 3.250 3.320 3.220 3.270 403,356 +0.01(+0.31%)
May 02, 2014 3.350 3.400 3.240 3.260 572,368 -0.06(-1.81%)
May 01, 2014 3.260 3.350 3.210 3.320 479,117 +0.04(+1.22%)
Apr 30, 2014 3.330 3.380 3.250 3.280 381,160 -0.07(-2.09%)
Apr 29, 2014 3.410 3.460 3.340 3.350 334,982 -0.03(-0.89%)
Apr 28, 2014 3.440 3.500 3.330 3.380 420,697 -0.06(-1.74%)
Apr 25, 2014 3.470 3.520 3.420 3.440 497,353 -0.02(-0.58%)
Apr 24, 2014 3.500 3.520 3.440 3.460 1,136,867 -0.01(-0.29%)
Apr 23, 2014 3.870 3.880 3.361 3.470 1,806,829 -0.41(-10.57%)
Apr 22, 2014 3.880 3.920 3.820 3.880 427,185 +0.00(+0.00%)
Apr 21, 2014 3.890 3.910 3.860 3.880 201,883 -0.01(-0.26%)
Apr 17, 2014 3.910 3.890 3.890 3.890 277,700 -0.02(-0.51%)
Apr 16, 2014 4.020 4.020 3.910 3.910 330,649 -0.09(-2.25%)
Apr 15, 2014 4.010 4.030 3.900 4.000 439,560 -0.01(-0.25%)
Apr 14, 2014 4.050 4.050 3.950 4.010 418,025 +0.01(+0.25%)
Apr 11, 2014 3.990 4.070 3.950 4.000 340,355 -0.02(-0.50%)
Apr 10, 2014 4.140 4.200 4.000 4.020 291,191 -0.11(-2.66%)
Apr 09, 2014 4.090 4.140 4.060 4.130 181,961 +0.03(+0.73%)
Apr 08, 2014 4.010 4.190 4.010 4.100 283,423 +0.08(+1.99%)
Apr 07, 2014 3.990 4.060 3.950 4.020 328,228 +0.00(+0.00%)
Apr 04, 2014 4.190 4.190 3.955 4.020 384,471 -0.15(-3.60%)
Apr 03, 2014 4.170 4.270 4.120 4.170 221,751 -0.03(-0.71%)
Apr 02, 2014 4.180 4.220 4.110 4.200 309,941 +0.02(+0.48%)
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.