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 (%)
Jul 30, 2021 7.370 7.450 7.360 7.410 238,474 -0.01(-0.13%)
Jul 29, 2021 7.380 7.485 7.360 7.420 177,595 +0.05(+0.68%)
Jul 28, 2021 7.280 7.410 7.200 7.370 191,664 +0.12(+1.66%)
Jul 27, 2021 7.240 7.280 7.140 7.250 294,350 +0.01(+0.14%)
Jul 26, 2021 7.260 7.320 7.085 7.240 288,625 +0.00(+0.00%)
Jul 23, 2021 7.270 7.270 7.080 7.240 367,206 +0.01(+0.14%)
Jul 22, 2021 7.220 7.290 7.110 7.230 303,085 +0.03(+0.42%)
Jul 21, 2021 7.110 7.200 7.040 7.200 301,674 +0.09(+1.27%)
Jul 20, 2021 6.790 7.245 6.685 7.110 604,130 +0.34(+5.02%)
Jul 19, 2021 6.580 6.790 6.520 6.770 512,813 +0.10(+1.50%)
Jul 16, 2021 6.750 6.788 6.640 6.670 351,038 +0.00(+0.00%)
Jul 15, 2021 6.670 6.800 6.600 6.670 330,368 -0.14(-2.06%)
Jul 14, 2021 6.890 7.000 6.800 6.810 369,405 -0.09(-1.30%)
Jul 13, 2021 6.890 6.950 6.825 6.900 353,457 +0.01(+0.15%)
Jul 12, 2021 7.020 7.060 6.880 6.890 258,395 -0.14(-1.99%)
Jul 09, 2021 7.000 7.035 6.920 7.030 187,666 +0.08(+1.15%)
Jul 08, 2021 6.830 6.980 6.750 6.950 331,638 -0.02(-0.29%)
Jul 07, 2021 7.100 7.140 6.940 6.970 271,646 -0.16(-2.24%)
Jul 06, 2021 7.060 7.140 7.015 7.130 249,824 +0.06(+0.85%)
Jul 02, 2021 7.140 7.180 7.070 7.070 246,709 -0.07(-0.98%)
Jul 01, 2021 7.125 7.180 7.030 7.140 214,678 +0.09(+1.28%)
Jun 30, 2021 7.200 7.200 7.044 7.050 324,432 -0.18(-2.49%)
Jun 29, 2021 7.080 7.290 7.080 7.230 431,571 +0.13(+1.83%)
Jun 28, 2021 7.070 7.250 7.040 7.100 527,368 +0.04(+0.57%)
Jun 25, 2021 7.100 7.210 6.990 7.060 1,484,943 +0.00(+0.00%)
Jun 24, 2021 6.910 7.070 6.860 7.060 468,410 +0.17(+2.47%)
Jun 23, 2021 6.930 7.030 6.880 6.890 339,986 +0.01(+0.15%)
Jun 22, 2021 6.890 6.960 6.775 6.880 834,173 -0.05(-0.72%)
Jun 21, 2021 7.160 7.160 6.887 6.930 521,394 -0.18(-2.53%)
Jun 18, 2021 7.230 7.250 6.980 7.110 1,861,320 -0.19(-2.60%)
Jun 17, 2021 7.300 7.365 7.160 7.300 354,735 +0.00(+0.00%)
Jun 16, 2021 7.290 7.380 7.200 7.300 537,961 -0.02(-0.27%)
Jun 15, 2021 7.490 7.536 7.280 7.320 367,251 -0.18(-2.40%)
Jun 14, 2021 7.490 7.570 7.350 7.500 638,573 +0.17(+2.32%)
Jun 11, 2021 7.350 7.390 7.280 7.330 429,378 +0.03(+0.41%)
Jun 10, 2021 7.190 7.340 7.130 7.300 282,995 +0.10(+1.39%)
Jun 09, 2021 7.320 7.330 7.180 7.200 257,797 -0.10(-1.37%)
Jun 08, 2021 7.290 7.340 7.225 7.300 421,456 +0.09(+1.25%)
Jun 07, 2021 6.960 7.265 6.930 7.210 570,911 +0.25(+3.59%)
Jun 04, 2021 7.010 7.050 6.950 6.960 257,763 -0.03(-0.43%)
Jun 03, 2021 7.130 7.140 6.980 6.990 381,046 -0.14(-1.96%)
Jun 02, 2021 7.010 7.200 6.940 7.130 577,104 +0.15(+2.15%)
Jun 01, 2021 6.980 7.060 6.921 6.980 297,022 +0.01(+0.14%)
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%)
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.