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

Zoom Telephonics Inc (OP: ZMTP )

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 (%)
Dec 30, 2016 2.350 2.350 2.350 0 +0.05(+2.17%)
Dec 29, 2016 2.151 2.300 2.151 2.300 31,720 +0.15(+6.98%)
Dec 28, 2016 2.150 2.150 2.150 2.150 2,112 -0.08(-3.59%)
Dec 27, 2016 2.010 2.230 2.010 2.230 12,400 +0.08(+3.72%)
Dec 23, 2016 2.150 2.150 2.150 0 +0.05(+2.38%)
Dec 22, 2016 2.090 2.100 2.090 2.100 3,928 +0.10(+5.00%)
Dec 21, 2016 2.050 2.050 2.000 2.000 970 -0.17(-7.83%)
Dec 20, 2016 2.020 2.170 1.970 2.170 5,813 +0.00(+0.00%)
Dec 19, 2016 2.030 2.170 1.970 2.170 4,614 -0.03(-1.36%)
Dec 16, 2016 2.190 2.200 2.150 2.200 2,612 -0.05(-2.22%)
Dec 15, 2016 2.050 2.250 1.970 2.250 18,531 +0.04(+1.81%)
Dec 14, 2016 2.400 2.400 2.210 2.210 4,395 -0.19(-7.92%)
Dec 13, 2016 2.330 2.400 2.200 2.400 12,296 +0.07(+3.00%)
Dec 12, 2016 2.330 2.330 2.330 2.330 3,000 +0.00(+0.00%)
Dec 09, 2016 2.330 2.330 2.330 2.330 238 -0.03(-1.27%)
Dec 08, 2016 2.330 2.450 2.330 2.360 5,986 -0.04(-1.67%)
Dec 07, 2016 2.400 2.400 2.330 2.400 10,845 +0.04(+1.69%)
Dec 06, 2016 2.360 2.400 2.250 2.360 7,443 -0.14(-5.60%)
Dec 05, 2016 2.490 2.500 2.490 2.500 4,000 +0.11(+4.60%)
Dec 02, 2016 2.600 2.600 2.390 2.390 2,000 -0.20(-7.72%)
Dec 01, 2016 2.360 2.590 2.360 2.590 9,246 +0.19(+7.92%)
Nov 30, 2016 2.500 2.500 2.400 2.400 6,500 -0.10(-4.00%)
Nov 29, 2016 2.500 2.500 2.500 2.500 10,500 -0.01(-0.40%)
Nov 28, 2016 2.510 2.510 2.510 2.510 2,000 -0.24(-8.73%)
Nov 25, 2016 2.600 2.750 2.600 2.750 400 +0.24(+9.56%)
Nov 23, 2016 2.510 2.510 2.510 0 -0.24(-8.73%)
Nov 22, 2016 2.620 2.750 2.510 2.750 7,930 +0.15(+5.77%)
Nov 21, 2016 2.750 2.750 2.600 2.600 6,966 +0.00(+0.00%)
Nov 17, 2016 2.600 2.600 2.600 0 +0.06(+2.27%)
Nov 16, 2016 2.542 2.542 2.542 2.542 1,500 +0.04(+1.69%)
Nov 15, 2016 2.625 2.625 2.500 2.500 2,000 +0.00(+0.00%)
Nov 14, 2016 2.600 2.600 2.500 2.500 4,060 -0.10(-3.85%)
Nov 11, 2016 2.500 2.600 2.500 2.600 2,380 +0.00(+0.00%)
Nov 10, 2016 2.648 2.648 2.600 2.600 10,500 +0.15(+6.12%)
Nov 09, 2016 2.450 2.450 2.450 2.450 360 +0.05(+2.08%)
Nov 08, 2016 2.700 2.700 2.400 2.400 15,570 -0.20(-7.69%)
Nov 07, 2016 2.800 2.800 2.600 2.600 4,440 -0.05(-1.89%)
Nov 04, 2016 2.650 2.650 2.650 2.650 200 -0.10(-3.64%)
Nov 03, 2016 2.650 2.750 2.650 2.750 1,213 +0.10(+3.77%)
Nov 02, 2016 2.850 3.000 2.600 2.650 6,847 -0.20(-7.02%)
Nov 01, 2016 2.610 2.850 2.610 2.850 17,774 +0.00(+0.00%)
Oct 31, 2016 2.850 2.850 2.850 2.850 220 -0.06(-2.06%)
Oct 28, 2016 2.910 2.920 2.750 2.910 21,273 +0.17(+6.20%)
Oct 27, 2016 2.800 2.850 2.740 2.740 5,123 -0.06(-2.14%)
Oct 26, 2016 2.940 2.940 2.751 2.800 5,900 -0.15(-5.08%)
Oct 25, 2016 2.500 2.950 2.500 2.950 14,084 -0.04(-1.34%)
Oct 24, 2016 2.990 2.990 2.990 2.990 1,022 +0.00(+0.00%)
Oct 21, 2016 2.850 3.000 2.802 2.990 13,450 +0.16(+5.65%)
Oct 19, 2016 2.830 2.830 2.830 40 -0.15(-5.03%)
Oct 18, 2016 2.740 2.980 2.740 2.980 2,200 +0.12(+4.20%)
Oct 17, 2016 2.980 2.980 2.750 2.860 6,806 -0.13(-4.35%)
Oct 14, 2016 2.800 2.990 2.750 2.990 1,385 +0.19(+6.79%)
Oct 13, 2016 2.740 2.800 2.740 2.800 1,228 -0.02(-0.71%)
Oct 12, 2016 2.940 2.940 2.750 2.820 11,620 -0.09(-3.09%)
Oct 11, 2016 2.800 3.150 2.800 2.910 4,300 -0.09(-3.00%)
Oct 10, 2016 3.000 3.000 3.000 3.000 115 -0.05(-1.64%)
Oct 07, 2016 3.050 3.050 3.050 3.050 535 +0.05(+1.67%)
Oct 06, 2016 3.000 3.011 3.000 3.000 5,105 -0.05(-1.64%)
Oct 05, 2016 3.050 3.050 3.050 3.050 3,773 -0.04(-1.17%)
Oct 04, 2016 2.800 3.086 2.790 3.086 4,743 -0.00(-0.13%)
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.