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 (%)
May 31, 2019 0.8400 0.8800 0.8400 0.8700 10,200 -0.01(-1.14%)
May 30, 2019 0.8900 0.8900 0.8800 0.8800 5,005 +0.08(+10.00%)
May 29, 2019 0.8700 0.8700 0.8000 0.8000 15,100 -0.20(-20.00%)
May 24, 2019 1.000 1.000 1.000 0 +0.16(+18.34%)
May 23, 2019 0.9100 0.9100 0.8450 0.8450 23,000 -0.24(-21.76%)
May 22, 2019 0.8600 1.080 0.8600 1.080 4,475 +0.11(+11.80%)
May 21, 2019 0.9660 0.9660 0.9660 0.9660 273 -0.13(-12.18%)
May 20, 2019 1.100 1.100 1.100 1.100 3,017 +0.00(+0.00%)
May 17, 2019 0.9600 1.100 0.9600 1.100 6,400 +0.19(+20.88%)
May 16, 2019 1.055 1.055 0.8500 0.9100 77,303 -0.06(-6.19%)
May 15, 2019 1.000 1.000 0.9700 0.9700 7,500 -0.03(-3.00%)
May 14, 2019 1.020 1.020 1.000 1.000 4,200 -0.05(-4.76%)
May 13, 2019 1.060 1.060 1.020 1.050 11,825 -0.03(-2.78%)
May 10, 2019 1.170 1.170 1.080 1.080 49,400 -0.22(-16.92%)
May 09, 2019 1.160 1.300 1.120 1.300 2,620 +0.15(+13.04%)
May 08, 2019 1.150 1.150 1.150 1 +0.00(+0.00%)
May 07, 2019 1.200 1.200 1.020 1.150 20,199 -0.05(-4.17%)
May 06, 2019 1.140 1.240 1.100 1.200 35,749 +0.11(+10.09%)
May 03, 2019 1.100 1.100 1.090 1.090 2,400 -0.09(-7.63%)
May 02, 2019 1.180 1.180 1.180 40 +0.00(+0.00%)
May 01, 2019 1.000 1.180 0.9500 1.180 17,671 +0.18(+18.00%)
Apr 30, 2019 1.000 1.000 1.000 11 +0.00(+0.00%)
Apr 29, 2019 0.9300 1.000 0.9300 1.000 2,780 +0.07(+7.53%)
Apr 26, 2019 0.9500 1.000 0.9300 0.9300 6,700 -0.07(-7.00%)
Apr 25, 2019 1.000 1.000 1.000 1.000 257 +0.00(+0.00%)
Apr 24, 2019 1.000 1.050 0.9301 1.000 31,300 +0.00(+0.00%)
Apr 23, 2019 1.040 1.040 1.000 1.000 21,470 +0.00(+0.00%)
Apr 22, 2019 1.140 1.150 0.8700 1.000 70,050 +0.00(+0.00%)
Apr 18, 2019 1.000 1.000 0.9500 1.000 9,200 +0.01(+1.01%)
Apr 17, 2019 1.000 1.000 0.9800 0.9900 450 -0.01(-1.00%)
Apr 16, 2019 1.000 1.000 1.000 30 +0.00(+0.00%)
Apr 15, 2019 1.000 1.000 1.000 51 +0.00(+0.00%)
Apr 12, 2019 0.9025 1.000 0.9000 1.000 16,300 +0.05(+5.26%)
Apr 11, 2019 0.9250 0.9500 0.9250 0.9500 500 +0.06(+6.74%)
Apr 10, 2019 1.000 1.000 0.8900 0.8900 11,910 -0.11(-11.00%)
Apr 09, 2019 1.090 1.090 0.9400 1.000 16,320 +0.10(+11.73%)
Apr 08, 2019 0.8950 0.8950 0.8950 0.8950 405 -0.10(-10.50%)
Apr 05, 2019 1.020 1.020 0.8901 1.000 10,400 +0.00(+0.00%)
Apr 03, 2019 1.000 1.000 1.000 0 +0.11(+12.36%)
Apr 02, 2019 0.9000 0.9000 0.8900 0.8900 5,700 -0.11(-11.00%)
Apr 01, 2019 0.9800 1.000 0.8801 1.000 10,250 +0.00(+0.00%)
Mar 29, 2019 1.113 1.113 1.000 1.000 800 -0.18(-15.25%)
Mar 28, 2019 1.050 1.180 1.050 1.180 2,791 +0.20(+20.41%)
Mar 27, 2019 1.050 1.050 0.9800 0.9800 920 -0.06(-5.72%)
Mar 26, 2019 1.090 1.090 1.040 1.040 1,160 -0.05(-4.63%)
Mar 25, 2019 1.090 1.090 1.090 1.090 102 +0.11(+11.22%)
Mar 22, 2019 0.9900 1.010 0.9500 0.9800 66,200 +0.07(+7.69%)
Mar 19, 2019 0.9100 0.9100 0.9100 0 +0.02(+2.25%)
Mar 15, 2019 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Mar 14, 2019 0.8900 0.8900 0.8900 20 +0.00(+0.00%)
Mar 13, 2019 0.9900 0.9900 0.8900 0.8900 5,160 +0.00(+0.00%)
Mar 12, 2019 1.010 1.010 0.8900 0.8900 3,800 -0.12(-11.88%)
Mar 11, 2019 0.9305 1.010 0.9300 1.010 2,933 +0.11(+12.23%)
Mar 08, 2019 0.9220 0.9550 0.8999 0.8999 13,600 -0.05(-5.27%)
Mar 07, 2019 1.070 1.100 0.9500 0.9500 31,977 -0.09(-8.65%)
Mar 06, 2019 1.040 1.040 1.040 12 +0.00(+0.00%)
Mar 05, 2019 1.040 1.100 1.040 1.040 7,500 +0.01(+0.97%)
Mar 04, 2019 1.055 1.070 1.030 1.030 11,131 -0.10(-8.85%)
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.