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 (%)
May 31, 2007 1.870 1.880 1.800 1.840 178,577 +0.01(+0.55%)
May 30, 2007 1.790 1.850 1.790 1.830 125,887 +0.04(+2.23%)
May 29, 2007 1.750 1.850 1.750 1.790 169,478 +0.01(+0.56%)
May 25, 2007 1.830 1.850 1.760 1.780 174,732 -0.07(-3.78%)
May 24, 2007 1.880 1.930 1.790 1.850 273,691 -0.06(-3.15%)
May 23, 2007 1.680 1.930 1.680 1.910 602,626 +0.24(+14.38%)
May 22, 2007 1.740 1.760 1.630 1.670 752,986 -0.10(-5.65%)
May 21, 2007 1.900 1.940 1.750 1.770 377,938 -0.15(-7.81%)
May 18, 2007 1.960 1.980 1.900 1.920 225,760 -0.05(-2.54%)
May 17, 2007 1.940 2.000 1.930 1.970 196,607 +0.03(+1.55%)
May 16, 2007 1.910 2.020 1.900 1.940 346,693 +0.02(+1.05%)
May 15, 2007 1.910 1.960 1.900 1.920 392,671 -0.00(-0.01%)
May 14, 2007 2.020 2.040 1.890 1.920 347,154 -0.10(-4.95%)
May 11, 2007 2.000 2.060 1.970 2.020 347,544 +0.05(+2.54%)
May 10, 2007 2.060 2.120 1.940 1.970 843,913 -0.12(-5.75%)
May 09, 2007 2.190 2.200 2.060 2.090 288,110 -0.10(-4.56%)
May 08, 2007 2.290 2.290 2.161 2.190 273,497 +0.00(+0.00%)
May 07, 2007 2.110 2.220 2.110 2.190 176,739 +0.02(+0.92%)
May 04, 2007 2.200 2.240 2.110 2.170 249,714 -0.03(-1.36%)
May 03, 2007 2.150 2.240 2.150 2.200 241,533 +0.07(+3.29%)
May 02, 2007 2.070 2.200 2.070 2.130 156,095 +0.04(+1.91%)
May 01, 2007 2.140 2.170 2.030 2.090 399,412 -0.04(-1.88%)
Apr 30, 2007 2.250 2.260 2.130 2.130 348,373 -0.12(-5.33%)
Apr 27, 2007 2.360 2.360 2.210 2.250 243,450 -0.06(-2.60%)
Apr 26, 2007 2.310 2.440 2.060 2.310 956,113 -0.02(-0.86%)
Apr 25, 2007 2.430 2.450 2.310 2.330 438,923 -0.08(-3.32%)
Apr 24, 2007 2.350 2.420 2.270 2.410 505,811 +0.10(+4.33%)
Apr 23, 2007 2.360 2.370 2.250 2.310 359,418 -0.02(-0.86%)
Apr 20, 2007 2.450 2.490 2.270 2.330 785,239 -0.05(-2.18%)
Apr 19, 2007 2.240 2.420 2.230 2.382 830,327 +0.16(+7.30%)
Apr 18, 2007 2.270 2.350 2.170 2.220 672,665 -0.04(-1.77%)
Apr 17, 2007 2.120 2.350 2.100 2.260 1,854,941 +0.18(+8.65%)
Apr 16, 2007 2.060 2.120 2.010 2.080 343,577 +0.01(+0.48%)
Apr 13, 2007 2.100 2.100 2.000 2.070 152,662 -0.02(-0.96%)
Apr 12, 2007 2.080 2.090 1.990 2.090 315,944 +0.05(+2.45%)
Apr 11, 2007 2.110 2.120 1.980 2.040 524,388 -0.07(-3.32%)
Apr 10, 2007 2.150 2.150 2.060 2.110 534,438 -0.03(-1.40%)
Apr 09, 2007 2.050 2.180 2.050 2.140 1,275,286 +0.10(+4.90%)
Apr 05, 2007 2.050 2.050 1.970 2.040 674,316 +0.00(+0.00%)
Apr 04, 2007 2.000 2.120 1.970 2.040 1,044,633 +0.04(+2.00%)
Apr 03, 2007 1.850 2.050 1.830 2.000 2,058,715 +0.19(+10.49%)
Apr 02, 2007 1.820 1.850 1.800 1.810 440,232 +0.00(+0.01%)
Mar 30, 2007 1.780 1.820 1.750 1.810 265,502 +0.04(+2.26%)
Mar 29, 2007 1.790 1.800 1.750 1.770 194,786 -0.02(-1.12%)
Mar 28, 2007 1.770 1.820 1.770 1.790 438,376 +0.01(+0.56%)
Mar 27, 2007 1.790 1.790 1.750 1.780 367,016 +0.03(+1.71%)
Mar 26, 2007 1.740 1.780 1.700 1.750 350,181 +0.00(+0.00%)
Mar 23, 2007 1.740 1.750 1.690 1.750 314,677 +0.03(+1.74%)
Mar 22, 2007 1.730 1.740 1.660 1.720 302,393 +0.01(+0.58%)
Mar 21, 2007 1.580 1.730 1.570 1.710 511,166 +0.12(+7.55%)
Mar 20, 2007 1.550 1.590 1.510 1.590 209,502 +0.08(+5.30%)
Mar 19, 2007 1.600 1.630 1.510 1.510 255,831 -0.10(-6.21%)
Mar 16, 2007 1.570 1.611 1.470 1.610 301,628 +0.03(+1.90%)
Mar 15, 2007 1.600 1.600 1.550 1.580 162,743 +0.03(+1.94%)
Mar 14, 2007 1.550 1.580 1.460 1.550 219,369 -0.01(-0.64%)
Mar 13, 2007 1.650 1.670 1.530 1.560 333,852 -0.09(-5.45%)
Mar 12, 2007 1.630 1.651 1.620 1.650 218,615 +0.04(+2.48%)
Mar 09, 2007 1.670 1.670 1.600 1.610 357,467 +0.02(+1.26%)
Mar 08, 2007 1.460 1.600 1.460 1.590 701,812 +0.11(+7.43%)
Mar 07, 2007 1.560 1.560 1.480 1.480 203,746 -0.03(-1.99%)
Mar 06, 2007 1.480 1.550 1.460 1.510 369,449 +0.09(+6.34%)
Mar 05, 2007 1.400 1.490 1.370 1.420 668,828 +0.00(+0.00%)
Mar 02, 2007 1.550 1.580 1.400 1.420 1,658,402 -0.17(-10.69%)
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.