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 (%)
Sep 30, 2005 2.050 2.050 2.000 2.000 284,135 -0.07(-3.38%)
Sep 29, 2005 2.040 2.070 2.000 2.070 158,183 +0.04(+1.97%)
Sep 28, 2005 2.050 2.100 1.950 2.030 179,646 +0.00(+0.00%)
Sep 27, 2005 2.120 2.131 2.000 2.030 286,880 -0.11(-5.14%)
Sep 26, 2005 2.300 2.300 2.070 2.140 259,222 -0.02(-0.93%)
Sep 23, 2005 2.160 2.290 1.990 2.160 519,295 +0.16(+8.00%)
Sep 22, 2005 2.000 2.140 1.940 2.000 645,867 -0.13(-6.10%)
Sep 21, 2005 2.240 2.240 2.100 2.130 260,560 -0.04(-1.84%)
Sep 20, 2005 2.270 2.290 2.170 2.170 206,104 -0.08(-3.56%)
Sep 19, 2005 2.290 2.290 2.200 2.250 179,305 -0.02(-0.88%)
Sep 16, 2005 2.270 2.360 2.190 2.270 351,617 +0.01(+0.44%)
Sep 15, 2005 2.300 2.410 2.160 2.260 611,975 -0.07(-3.00%)
Sep 14, 2005 2.380 2.400 2.300 2.330 306,000 -0.05(-2.10%)
Sep 13, 2005 2.420 2.500 2.380 2.380 229,094 -0.06(-2.46%)
Sep 12, 2005 2.410 2.500 2.410 2.440 172,783 -0.00(-0.20%)
Sep 09, 2005 2.550 2.550 2.350 2.445 242,992 -0.10(-3.74%)
Sep 08, 2005 2.590 2.590 2.500 2.540 231,000 -0.03(-1.17%)
Sep 07, 2005 2.550 2.590 2.470 2.570 197,650 +0.03(+1.18%)
Sep 06, 2005 2.510 2.600 2.510 2.540 185,546 +0.02(+0.79%)
Sep 02, 2005 2.540 2.580 2.500 2.520 129,063 -0.01(-0.40%)
Sep 01, 2005 2.401 2.640 2.401 2.530 251,167 +0.12(+4.98%)
Aug 31, 2005 2.550 2.550 2.350 2.410 584,086 -0.09(-3.60%)
Aug 30, 2005 2.610 2.660 2.480 2.500 377,625 -0.07(-2.72%)
Aug 29, 2005 2.490 2.690 2.490 2.570 252,280 +0.07(+2.80%)
Aug 26, 2005 2.620 2.650 2.500 2.500 315,235 -0.10(-3.85%)
Aug 25, 2005 2.690 2.710 2.600 2.600 254,917 -0.09(-3.35%)
Aug 24, 2005 2.730 2.760 2.690 2.690 263,141 -0.03(-1.10%)
Aug 23, 2005 2.670 2.730 2.670 2.720 191,398 +0.01(+0.37%)
Aug 22, 2005 2.660 2.740 2.660 2.710 354,477 +0.04(+1.50%)
Aug 19, 2005 2.710 2.750 2.670 2.670 218,325 -0.05(-1.84%)
Aug 18, 2005 2.830 2.830 2.700 2.720 241,848 -0.07(-2.51%)
Aug 17, 2005 2.800 2.860 2.680 2.790 763,260 -0.05(-1.76%)
Aug 16, 2005 2.700 2.850 2.670 2.840 877,510 +0.15(+5.58%)
Aug 15, 2005 2.750 2.750 2.670 2.690 359,923 -0.01(-0.37%)
Aug 12, 2005 2.820 2.850 2.700 2.700 374,267 +0.02(+0.75%)
Aug 11, 2005 2.670 2.710 2.610 2.680 635,837 +0.08(+3.08%)
Aug 10, 2005 2.870 2.880 2.600 2.600 891,947 -0.32(-10.96%)
Aug 09, 2005 3.250 3.370 2.900 2.920 242,765 -0.02(-0.68%)
Aug 08, 2005 2.810 3.000 2.800 2.940 259,743 +0.18(+6.52%)
Aug 05, 2005 2.770 2.840 2.750 2.760 242,651 -0.09(-3.16%)
Aug 04, 2005 2.910 2.920 2.820 2.850 232,122 +0.01(+0.35%)
Aug 03, 2005 2.800 2.940 2.800 2.840 240,411 +0.01(+0.35%)
Aug 02, 2005 2.860 3.000 2.770 2.830 285,271 -0.03(-1.05%)
Aug 01, 2005 2.990 2.990 2.820 2.860 304,613 -0.08(-2.72%)
Jul 29, 2005 2.930 3.050 2.880 2.940 226,683 +0.02(+0.68%)
Jul 28, 2005 2.850 2.940 2.850 2.920 280,756 +0.06(+2.10%)
Jul 27, 2005 3.000 3.040 2.850 2.860 402,169 -0.14(-4.67%)
Jul 26, 2005 3.100 3.110 2.980 3.000 500,615 -0.04(-1.32%)
Jul 25, 2005 3.110 3.160 3.030 3.040 460,562 -0.07(-2.25%)
Jul 22, 2005 3.100 3.160 3.080 3.110 182,340 +0.01(+0.32%)
Jul 21, 2005 3.250 3.250 3.050 3.100 441,680 -0.11(-3.43%)
Jul 20, 2005 3.230 3.260 3.190 3.210 534,324 +0.01(+0.31%)
Jul 19, 2005 3.320 3.470 3.120 3.200 845,614 -0.14(-4.19%)
Jul 18, 2005 3.300 3.350 3.250 3.340 95,548 +0.04(+1.21%)
Jul 15, 2005 3.300 3.350 3.210 3.300 160,001 -0.02(-0.60%)
Jul 14, 2005 3.470 3.540 3.300 3.320 206,740 -0.15(-4.32%)
Jul 13, 2005 3.630 3.650 3.450 3.470 155,966 -0.17(-4.67%)
Jul 12, 2005 3.710 3.840 3.570 3.640 699,553 +0.04(+1.11%)
Jul 11, 2005 3.320 3.610 3.300 3.600 954,544 +0.47(+15.02%)
Jul 08, 2005 3.080 3.130 3.050 3.130 107,289 +0.05(+1.62%)
Jul 07, 2005 3.090 3.110 3.070 3.080 279,098 -0.02(-0.65%)
Jul 06, 2005 3.160 3.160 3.080 3.100 79,998 -0.05(-1.59%)
Jul 05, 2005 3.150 3.200 3.130 3.150 64,800 +0.01(+0.32%)
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.