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, 2002 4.401 4.540 4.310 4.400 70,500 -0.25(-5.38%)
May 28, 2002 4.810 4.850 4.460 4.650 112,200 +0.00(+0.00%)
May 27, 2002 4.550 4.769 4.500 4.650 74,700 +0.00(+0.00%)
May 24, 2002 4.550 4.769 4.500 4.650 74,100 -0.05(-1.06%)
May 23, 2002 4.461 4.750 4.340 4.700 128,500 +0.10(+2.17%)
May 22, 2002 4.690 4.690 4.400 4.600 82,000 -0.01(-0.22%)
May 21, 2002 4.860 4.900 4.520 4.610 145,900 -0.38(-7.62%)
May 20, 2002 5.050 5.100 4.900 4.990 88,100 -0.03(-0.58%)
May 17, 2002 5.230 5.300 4.930 5.019 114,400 -0.23(-4.40%)
May 16, 2002 5.490 5.490 4.970 5.250 166,000 -0.06(-1.13%)
May 15, 2002 5.470 5.660 5.281 5.310 254,000 -0.04(-0.75%)
May 14, 2002 5.100 5.380 5.000 5.350 147,200 +0.34(+6.79%)
May 13, 2002 4.540 5.030 4.540 5.010 361,400 +0.46(+10.11%)
May 10, 2002 4.380 4.550 4.300 4.550 165,700 +0.10(+2.25%)
May 09, 2002 4.450 4.720 4.360 4.450 65,600 -0.35(-7.29%)
May 08, 2002 4.700 4.850 4.540 4.800 147,500 +0.35(+7.87%)
May 07, 2002 4.530 4.630 4.340 4.450 128,600 -0.14(-3.05%)
May 06, 2002 4.910 5.000 4.550 4.590 123,700 -0.49(-9.65%)
May 03, 2002 5.000 5.080 4.910 5.080 113,800 -0.12(-2.31%)
May 02, 2002 4.960 5.220 4.891 5.200 168,400 +0.30(+6.12%)
May 01, 2002 5.020 5.100 4.800 4.900 293,500 -0.06(-1.21%)
Apr 30, 2002 4.930 5.120 4.930 4.960 213,300 -0.08(-1.59%)
Apr 29, 2002 4.900 5.270 4.730 5.040 279,500 +0.09(+1.82%)
Apr 26, 2002 5.340 5.530 4.860 4.950 342,000 -0.28(-5.35%)
Apr 25, 2002 6.060 6.100 5.150 5.230 628,100 -0.97(-15.65%)
Apr 24, 2002 6.000 6.240 6.000 6.200 221,500 +0.20(+3.33%)
Apr 23, 2002 5.920 6.080 5.810 6.000 157,200 +0.08(+1.35%)
Apr 22, 2002 6.150 6.200 5.780 5.920 186,300 -0.16(-2.63%)
Apr 19, 2002 6.100 6.150 5.940 6.080 196,900 +0.00(+0.00%)
Apr 18, 2002 6.010 6.100 5.850 6.080 314,500 +0.07(+1.16%)
Apr 17, 2002 6.000 6.200 5.860 6.010 383,500 +0.02(+0.33%)
Apr 16, 2002 5.440 6.000 5.190 5.990 614,900 +0.71(+13.45%)
Apr 15, 2002 5.280 5.400 5.090 5.280 169,600 +0.12(+2.33%)
Apr 12, 2002 4.800 5.240 4.800 5.160 70,900 +0.18(+3.61%)
Apr 11, 2002 5.010 5.200 4.800 4.980 176,700 -0.08(-1.56%)
Apr 10, 2002 5.770 5.990 4.980 5.059 206,700 -0.18(-3.45%)
Apr 09, 2002 5.600 5.950 5.240 5.240 130,400 -0.28(-5.07%)
Apr 08, 2002 5.570 5.740 5.520 5.520 68,900 -0.24(-4.17%)
Apr 05, 2002 5.840 5.840 5.450 5.760 96,500 -0.09(-1.54%)
Apr 04, 2002 5.935 6.100 5.610 5.850 166,900 -0.10(-1.68%)
Apr 03, 2002 6.170 6.320 5.910 5.950 135,000 -0.15(-2.46%)
Apr 02, 2002 6.210 6.320 5.810 6.100 212,100 -0.08(-1.29%)
Apr 01, 2002 6.270 6.380 6.150 6.180 193,600 -0.34(-5.21%)
Mar 29, 2002 6.290 6.580 6.180 6.520 468,300 +0.00(+0.00%)
Mar 28, 2002 6.290 6.580 6.180 6.520 468,300 +0.25(+3.99%)
Mar 27, 2002 6.000 6.400 5.910 6.270 240,300 +0.07(+1.13%)
Mar 26, 2002 6.210 6.450 6.030 6.200 234,400 +0.00(+0.00%)
Mar 25, 2002 5.930 6.350 5.900 6.200 372,700 +0.46(+8.01%)
Mar 22, 2002 5.680 5.990 5.670 5.740 219,400 +0.09(+1.59%)
Mar 21, 2002 5.370 5.670 5.250 5.650 153,100 +0.40(+7.62%)
Mar 20, 2002 5.800 5.920 5.250 5.250 213,500 -0.66(-11.18%)
Mar 19, 2002 5.980 5.980 5.750 5.910 144,300 -0.04(-0.66%)
Mar 18, 2002 5.830 6.050 5.820 5.950 145,500 +0.10(+1.71%)
Mar 15, 2002 5.980 6.170 5.810 5.850 312,500 -0.05(-0.85%)
Mar 14, 2002 5.870 6.050 5.820 5.900 188,700 +0.09(+1.55%)
Mar 13, 2002 5.940 6.000 5.650 5.810 205,000 -0.09(-1.52%)
Mar 12, 2002 5.860 5.950 5.800 5.899 261,300 +0.00(+0.00%)
Mar 11, 2002 5.660 5.900 5.649 5.899 168,300 +0.23(+4.05%)
Mar 08, 2002 5.600 5.690 5.320 5.670 175,700 +0.19(+3.47%)
Mar 07, 2002 5.510 5.600 5.450 5.480 246,200 +0.08(+1.48%)
Mar 06, 2002 5.110 5.400 5.050 5.400 290,000 +0.40(+8.00%)
Mar 05, 2002 4.940 5.080 4.820 5.000 265,400 +0.21(+4.38%)
Mar 04, 2002 4.890 5.090 4.770 4.790 255,700 +0.08(+1.70%)
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.