J2 GLOBAL INC

Ticker: ZD CUSIP: 48123V102 Class: COM

D.A. DAVIDSON & CO.'s Holding History (CIK: 0001080107)

Note: Option positions (PUT/CALL) are excluded.

Q3 2016
Shares 120 Value ($000) $7 Avg Close $58.21 Range $53.14 - $61.66
Q2 2016
Shares 538 Value ($000) $33 Avg Close $55.63 Range $51.68 - $59.59
Q1 2016
Shares 3,749 Value ($000) $230 Avg Close $60.54 Range $48.20 - $70.94
Q4 2015
Shares 4,281 Value ($000) $350 Avg Close $67.94 Range $59.15 - $73.17
Q3 2015
Shares 4,348 Value ($000) $306 Avg Close $60.56 Range $55.87 - $65.76
Q2 2015
Shares 3,881 Value ($000) $261 Avg Close $59.14 Range $55.65 - $62.50
Q1 2015
Shares 1,439 Value ($000) $93 Avg Close $55.66 Range $49.13 - $63.04
Q4 2014
Shares 1,937 Value ($000) $119 Avg Close $48.34 Range $42.06 - $55.70
Q3 2014
Shares 2,046 Value ($000) $100 Avg Close $44.37 Range $41.12 - $46.92
Q2 2014
Shares 2,342 Value ($000) $118 Avg Close $41.75 Range $37.90 - $44.97
Q1 2014
Shares 2,437 Value ($000) $121 Avg Close $42.21 Range $35.73 - $45.68
Q4 2013
Shares 2,018 Value ($000) $100 Avg Close $43.05 Range $37.91 - $48.90
Q3 2013
Shares 2,187 Value ($000) $107 Avg Close $41.88 Range $36.43 - $46.17
Q2 2013
Shares 2,715 Value ($000) $115 Avg Close $34.95 Range $32.17 - $38.83