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, 2017 5.810 5.823 5.690 5.770 119,383 -0.06(-1.03%)
May 30, 2017 5.910 5.940 5.800 5.830 227,764 -0.08(-1.35%)
May 26, 2017 5.900 5.940 5.840 5.910 138,922 +0.00(+0.00%)
May 25, 2017 5.890 5.970 5.870 5.910 186,644 +0.01(+0.17%)
May 24, 2017 5.920 5.950 5.850 5.900 154,564 +0.00(+0.00%)
May 23, 2017 5.950 5.950 5.840 5.900 247,999 -0.05(-0.84%)
May 22, 2017 5.810 5.990 5.810 5.950 336,619 +0.13(+2.23%)
May 19, 2017 5.790 5.890 5.750 5.820 1,092,839 +0.03(+0.52%)
May 18, 2017 5.780 5.850 5.710 5.790 406,262 +0.02(+0.35%)
May 17, 2017 5.760 5.825 5.710 5.770 570,078 -0.05(-0.86%)
May 16, 2017 5.800 5.865 5.750 5.820 532,066 +0.04(+0.69%)
May 15, 2017 5.510 5.870 5.500 5.780 864,215 +0.31(+5.67%)
May 12, 2017 5.460 5.510 5.430 5.470 280,512 -0.01(-0.18%)
May 11, 2017 5.530 5.560 5.440 5.480 238,830 -0.08(-1.44%)
May 10, 2017 5.570 5.595 5.521 5.560 244,540 -0.04(-0.71%)
May 09, 2017 5.540 5.690 5.535 5.600 421,843 +0.05(+0.90%)
May 08, 2017 5.470 5.590 5.455 5.550 474,179 +0.04(+0.73%)
May 05, 2017 5.550 5.550 5.450 5.510 214,311 -0.03(-0.54%)
May 04, 2017 5.520 5.560 5.475 5.540 225,973 +0.01(+0.18%)
May 03, 2017 5.500 5.565 5.480 5.530 274,340 -0.02(-0.36%)
May 02, 2017 5.610 5.670 5.500 5.550 301,607 -0.05(-0.89%)
May 01, 2017 5.460 5.630 5.450 5.600 447,901 +0.17(+3.13%)
Apr 28, 2017 5.480 5.520 5.395 5.430 461,405 -0.03(-0.55%)
Apr 27, 2017 5.530 5.580 5.460 5.460 668,421 +0.00(+0.00%)
Apr 26, 2017 5.700 5.990 5.400 5.460 1,384,583 +0.25(+4.80%)
Apr 25, 2017 5.380 5.410 5.190 5.210 345,071 -0.14(-2.62%)
Apr 24, 2017 5.400 5.470 5.300 5.350 219,179 -0.02(-0.37%)
Apr 21, 2017 5.280 5.460 5.235 5.370 1,046,896 +0.10(+1.90%)
Apr 20, 2017 5.250 5.330 5.230 5.270 286,614 +0.03(+0.57%)
Apr 19, 2017 5.170 5.250 5.140 5.240 210,735 +0.08(+1.55%)
Apr 18, 2017 5.150 5.220 5.100 5.160 136,598 +0.01(+0.19%)
Apr 17, 2017 5.130 5.190 5.080 5.150 210,372 +0.05(+0.98%)
Apr 13, 2017 5.090 5.180 5.050 5.100 199,319 +0.00(+0.00%)
Apr 12, 2017 5.100 5.130 5.054 5.100 210,176 -0.02(-0.39%)
Apr 11, 2017 5.060 5.130 5.030 5.120 267,120 +0.07(+1.39%)
Apr 10, 2017 4.960 5.150 4.930 5.050 383,183 +0.11(+2.23%)
Apr 07, 2017 4.810 4.970 4.810 4.940 245,303 +0.13(+2.70%)
Apr 06, 2017 4.780 4.840 4.770 4.810 228,968 +0.04(+0.84%)
Apr 05, 2017 4.800 4.870 4.760 4.770 250,010 -0.01(-0.21%)
Apr 04, 2017 4.760 4.845 4.750 4.780 159,777 +0.02(+0.42%)
Apr 03, 2017 4.830 4.840 4.760 4.760 180,151 -0.05(-1.04%)
Mar 31, 2017 4.750 4.850 4.750 4.810 177,493 +0.07(+1.48%)
Mar 30, 2017 4.670 4.830 4.660 4.740 147,875 +0.06(+1.28%)
Mar 29, 2017 4.670 4.730 4.600 4.680 287,193 -0.01(-0.21%)
Mar 28, 2017 4.680 4.750 4.620 4.690 165,189 +0.01(+0.21%)
Mar 27, 2017 4.600 4.730 4.600 4.680 149,967 +0.05(+1.08%)
Mar 24, 2017 4.610 4.710 4.610 4.630 224,072 +0.01(+0.22%)
Mar 23, 2017 4.660 4.700 4.600 4.620 430,496 -0.06(-1.28%)
Mar 22, 2017 4.760 4.820 4.650 4.680 222,359 -0.08(-1.68%)
Mar 21, 2017 4.940 4.980 4.760 4.760 185,744 -0.18(-3.64%)
Mar 20, 2017 5.110 5.130 4.900 4.940 223,882 -0.13(-2.56%)
Mar 17, 2017 5.200 5.220 4.960 5.070 875,787 -0.16(-3.06%)
Mar 16, 2017 4.850 5.250 4.850 5.230 350,311 +0.40(+8.28%)
Mar 15, 2017 4.860 4.900 4.760 4.830 313,461 -0.04(-0.82%)
Mar 14, 2017 4.880 4.890 4.820 4.870 134,393 +0.00(+0.00%)
Mar 13, 2017 4.970 4.970 4.800 4.870 423,887 -0.15(-2.99%)
Mar 10, 2017 5.130 5.130 5.020 5.020 105,834 -0.08(-1.57%)
Mar 09, 2017 5.080 5.120 5.050 5.100 129,882 +0.02(+0.39%)
Mar 08, 2017 5.140 5.160 5.060 5.080 110,820 -0.03(-0.59%)
Mar 07, 2017 5.050 5.133 5.040 5.110 142,275 +0.05(+0.99%)
Mar 06, 2017 5.110 5.170 5.050 5.060 144,857 -0.09(-1.75%)
Mar 03, 2017 5.200 5.240 5.096 5.150 123,722 -0.04(-0.77%)
Mar 02, 2017 5.120 5.230 5.060 5.190 265,677 +0.05(+0.97%)
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.