Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Zim Integrated Shipping Services Ltd (NY: ZIM )

19.54 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	18.25	19.05	17.66	18.74	3,453,499	+0.57(+3.13%)
May 27, 2021	16.92	18.27	16.58	18.17	3,568,901	+1.44(+8.62%)
May 26, 2021	16.58	17.28	16.43	16.73	2,336,531	+0.18(+1.10%)
May 25, 2021	17.60	17.93	16.24	16.54	3,855,681	-1.11(-6.27%)
May 24, 2021	17.87	18.45	17.01	17.65	2,637,202	+0.06(+0.37%)
May 21, 2021	17.77	18.84	17.38	17.59	2,762,599	-0.08(-0.46%)
May 20, 2021	18.52	18.86	17.09	17.67	4,448,916	-0.69(-3.74%)
May 19, 2021	17.26	19.13	16.35	18.35	10,172,975	+1.51(+8.99%)
May 18, 2021	16.71	17.26	16.45	16.84	4,557,377	+0.28(+1.68%)
May 17, 2021	14.93	17.14	14.79	16.56	4,557,850	+0.95(+6.11%)
May 14, 2021	14.35	15.74	13.95	15.61	3,233,416	+1.39(+9.80%)
May 13, 2021	14.86	15.38	13.45	14.21	3,348,677	-0.52(-3.56%)
May 12, 2021	13.94	15.47	13.74	14.74	4,226,122	+0.84(+6.04%)
May 11, 2021	13.85	15.24	13.56	13.90	4,615,899	-1.69(-10.83%)
May 10, 2021	16.44	16.49	15.25	15.59	2,926,111	-0.40(-2.48%)
May 07, 2021	15.93	16.24	15.43	15.98	2,560,820	+0.08(+0.51%)
May 06, 2021	16.92	16.96	15.16	15.90	4,915,185	-1.03(-6.08%)
May 05, 2021	16.47	17.36	16.05	16.93	5,334,670	+0.92(+5.72%)
May 04, 2021	15.52	16.09	14.36	16.01	4,284,116	+0.49(+3.17%)
May 03, 2021	15.51	16.15	15.28	15.52	3,257,307	+0.40(+2.64%)
Apr 30, 2021	14.23	15.43	13.97	15.12	2,615,171	+0.63(+4.38%)
Apr 29, 2021	14.13	14.49	13.66	14.49	1,927,737	+0.66(+4.76%)
Apr 28, 2021	13.60	13.93	13.26	13.83	2,249,156	+0.48(+3.63%)
Apr 27, 2021	13.97	14.46	13.19	13.35	3,722,159	-0.41(-2.99%)
Apr 26, 2021	13.35	13.86	13.01	13.76	2,150,428	+0.66(+5.02%)
Apr 23, 2021	12.44	13.23	12.38	13.10	1,864,300	+0.74(+6.01%)
Apr 22, 2021	12.09	12.76	11.92	12.36	1,756,719	+0.38(+3.20%)
Apr 21, 2021	11.71	12.39	11.51	11.97	1,778,353	+0.37(+3.20%)
Apr 20, 2021	12.56	12.63	11.41	11.60	3,063,363	-1.12(-8.79%)
Apr 19, 2021	12.74	13.49	12.31	12.72	3,033,477	-0.15(-1.16%)
Apr 16, 2021	11.92	13.10	11.92	12.87	3,160,494	+1.02(+8.62%)
Apr 15, 2021	11.76	12.22	11.55	11.85	1,317,177	+0.39(+3.38%)
Apr 14, 2021	11.51	12.34	11.35	11.46	2,306,863	+0.00(+0.04%)
Apr 13, 2021	11.94	12.39	11.35	11.46	2,101,911	-0.55(-4.57%)
Apr 12, 2021	12.52	12.52	11.32	12.00	2,624,889	-0.53(-4.25%)
Apr 09, 2021	12.32	12.63	11.54	12.54	4,142,174	+0.22(+1.80%)
Apr 08, 2021	10.90	12.48	10.68	12.32	6,190,157	+1.26(+11.39%)
Apr 07, 2021	10.62	11.16	10.54	11.06	1,936,782	+0.59(+5.63%)
Apr 06, 2021	10.70	11.29	10.41	10.47	1,700,403	-0.19(-1.82%)
Apr 05, 2021	10.73	11.08	10.26	10.66	1,465,563	-0.03(-0.30%)
Apr 01, 2021	9.889	10.69	9.889	10.69	1,686,240	+0.86(+8.79%)
Mar 31, 2021	9.994	10.09	9.752	9.828	548,187	-0.11(-1.14%)
Mar 30, 2021	9.853	10.27	9.732	9.941	808,437	+0.06(+0.57%)
Mar 29, 2021	10.49	10.57	9.740	9.885	1,372,573	-0.63(-5.99%)
Mar 26, 2021	10.99	11.16	10.05	10.51	2,473,021	-0.25(-2.29%)
Mar 25, 2021	9.570	10.86	9.267	10.76	2,630,634	+1.19(+12.40%)
Mar 24, 2021	9.732	10.03	9.489	9.574	2,020,343	+0.25(+2.69%)
Mar 23, 2021	10.68	10.79	9.158	9.324	2,869,274	-1.49(-13.78%)
Mar 22, 2021	11.00	11.31	9.736	10.81	5,088,786	-0.59(-5.20%)
Mar 19, 2021	10.95	11.62	10.84	11.41	1,636,958	+0.65(+6.04%)
Mar 18, 2021	10.90	11.59	10.70	10.76	2,309,332	-0.04(-0.34%)
Mar 17, 2021	10.19	11.02	10.09	10.79	1,642,931	+0.65(+6.41%)
Mar 16, 2021	10.21	10.62	9.820	10.14	2,386,165	+0.00(+0.04%)
Mar 15, 2021	9.897	10.72	9.893	10.14	2,779,479	-0.06(-0.55%)
Mar 12, 2021	9.796	10.25	9.227	10.20	3,151,826	+0.77(+8.14%)
Mar 11, 2021	8.338	9.590	8.338	9.429	3,748,120	+1.19(+14.46%)
Mar 10, 2021	8.197	8.629	8.096	8.237	1,558,600	+0.29(+3.61%)
Mar 09, 2021	7.624	8.153	7.624	7.951	942,925	+0.35(+4.62%)
Mar 08, 2021	7.830	8.032	7.595	7.599	772,050	-0.19(-2.49%)
Mar 05, 2021	8.132	8.270	7.551	7.793	1,208,773	-0.38(-4.60%)
Mar 04, 2021	8.375	8.472	7.967	8.169	1,167,800	-0.31(-3.67%)
Mar 03, 2021	8.302	8.665	8.116	8.480	1,640,779	+0.22(+2.64%)
Mar 02, 2021	8.258	8.379	8.173	8.262	601,281	+0.10(+1.24%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Zim Integrated Shipping Services Ltd (NY: ZIM )

Historical Prices