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 30, 2003 4.350 4.550 4.250 4.320 223,200 +0.14(+3.35%)
May 29, 2003 4.180 4.330 4.120 4.180 110,900 -0.01(-0.24%)
May 28, 2003 4.450 4.530 4.080 4.190 286,200 -0.38(-8.32%)
May 27, 2003 4.600 4.700 4.570 4.570 61,300 -0.13(-2.77%)
May 23, 2003 4.840 4.850 4.610 4.700 84,200 -0.29(-5.81%)
May 22, 2003 4.920 5.170 4.740 4.990 88,500 +0.22(+4.61%)
May 21, 2003 5.050 5.050 4.650 4.770 50,200 +0.07(+1.49%)
May 20, 2003 4.850 4.940 4.690 4.700 79,000 -0.25(-5.05%)
May 19, 2003 4.950 5.120 4.900 4.950 95,500 -0.02(-0.40%)
May 16, 2003 5.100 5.100 4.860 4.970 101,500 +0.05(+1.02%)
May 15, 2003 5.040 5.050 4.910 4.920 97,500 -0.08(-1.60%)
May 14, 2003 4.860 5.000 4.840 5.000 87,500 +0.10(+2.04%)
May 13, 2003 4.850 4.950 4.850 4.900 152,900 -0.05(-1.01%)
May 12, 2003 5.090 5.090 4.850 4.950 70,400 -0.05(-1.00%)
May 09, 2003 5.060 5.120 4.900 5.000 37,300 -0.04(-0.79%)
May 08, 2003 5.090 5.200 4.850 5.040 133,000 -0.09(-1.75%)
May 07, 2003 5.290 5.300 5.120 5.130 79,900 -0.11(-2.10%)
May 06, 2003 5.300 5.400 5.150 5.240 138,900 -0.06(-1.13%)
May 05, 2003 5.150 5.430 5.150 5.300 232,600 +0.04(+0.76%)
May 02, 2003 4.930 5.300 4.930 5.260 208,800 +0.33(+6.69%)
May 01, 2003 4.870 5.000 4.830 4.930 70,500 +0.06(+1.23%)
Apr 30, 2003 4.940 5.090 4.630 4.870 164,700 +0.22(+4.73%)
Apr 29, 2003 4.580 4.750 4.580 4.650 62,200 -0.03(-0.64%)
Apr 28, 2003 4.690 4.700 4.490 4.680 96,000 +0.09(+1.96%)
Apr 25, 2003 5.380 5.400 4.450 4.590 193,700 -0.62(-11.90%)
Apr 24, 2003 4.570 5.250 4.560 5.210 332,800 +0.56(+12.04%)
Apr 23, 2003 4.470 4.670 4.300 4.650 165,300 +0.19(+4.26%)
Apr 22, 2003 4.550 4.620 4.450 4.460 139,000 -0.07(-1.55%)
Apr 21, 2003 4.210 4.540 4.200 4.530 217,400 +0.25(+5.84%)
Apr 17, 2003 4.490 4.500 4.210 4.280 71,900 -0.07(-1.61%)
Apr 16, 2003 4.430 4.490 4.230 4.350 46,400 -0.03(-0.68%)
Apr 15, 2003 4.580 4.580 4.330 4.380 63,500 -0.10(-2.23%)
Apr 14, 2003 4.220 4.490 4.220 4.480 34,800 +0.15(+3.46%)
Apr 11, 2003 4.590 4.590 4.230 4.330 41,100 -0.01(-0.23%)
Apr 10, 2003 4.440 4.440 4.340 4.340 27,200 -0.10(-2.25%)
Apr 09, 2003 4.590 4.590 4.370 4.440 38,500 -0.04(-0.89%)
Apr 08, 2003 4.500 4.500 4.360 4.480 34,000 -0.02(-0.44%)
Apr 07, 2003 4.510 4.750 4.450 4.500 103,400 -0.02(-0.44%)
Apr 04, 2003 4.500 4.550 4.470 4.520 132,600 +0.02(+0.44%)
Apr 03, 2003 4.550 4.550 4.430 4.500 48,700 -0.05(-1.10%)
Apr 02, 2003 4.340 4.550 4.260 4.550 152,100 +0.30(+7.06%)
Apr 01, 2003 4.400 4.430 4.240 4.250 34,600 -0.05(-1.16%)
Mar 31, 2003 4.500 4.500 4.290 4.300 50,700 -0.15(-3.37%)
Mar 28, 2003 4.390 4.490 4.320 4.450 32,900 +0.05(+1.04%)
Mar 27, 2003 4.450 4.500 4.380 4.404 30,400 -0.06(-1.26%)
Mar 26, 2003 4.450 4.540 4.450 4.460 29,200 +0.01(+0.22%)
Mar 25, 2003 4.390 4.510 4.390 4.450 30,950 +0.02(+0.45%)
Mar 24, 2003 4.400 4.499 4.380 4.430 36,200 -0.07(-1.56%)
Mar 21, 2003 4.500 4.600 4.410 4.500 240,300 +0.02(+0.45%)
Mar 20, 2003 4.350 4.500 4.350 4.480 42,600 -0.02(-0.44%)
Mar 19, 2003 4.400 4.550 4.390 4.500 76,614 -0.01(-0.22%)
Mar 18, 2003 4.490 4.550 4.380 4.510 42,900 +0.01(+0.22%)
Mar 17, 2003 4.420 4.550 4.300 4.500 61,875 +0.12(+2.74%)
Mar 14, 2003 4.300 4.500 4.300 4.380 81,900 -0.01(-0.23%)
Mar 13, 2003 4.300 4.500 4.300 4.390 24,900 +0.02(+0.46%)
Mar 12, 2003 4.260 4.450 4.260 4.370 46,038 +0.03(+0.69%)
Mar 11, 2003 4.210 4.380 4.100 4.340 74,100 +0.13(+3.09%)
Mar 10, 2003 4.310 4.500 4.180 4.210 139,200 -0.09(-2.09%)
Mar 07, 2003 4.270 4.390 4.270 4.300 39,100 +0.03(+0.70%)
Mar 06, 2003 3.950 4.370 3.900 4.270 137,800 -0.04(-0.93%)
Mar 05, 2003 4.560 4.830 4.250 4.310 71,500 -0.32(-6.91%)
Mar 04, 2003 4.710 4.840 4.540 4.630 36,200 -0.10(-2.11%)
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.