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 29, 2020 2.200 2.210 2.140 2.150 20,300 +0.01(+0.47%)
May 28, 2020 2.120 2.200 2.030 2.140 52,977 +0.09(+4.39%)
May 27, 2020 1.965 2.060 1.965 2.050 25,327 +0.01(+0.49%)
May 26, 2020 1.850 2.140 1.850 2.040 74,276 +0.20(+10.87%)
May 22, 2020 1.840 1.840 1.800 1.840 8,400 +0.00(+0.00%)
May 21, 2020 1.700 1.890 1.700 1.840 10,971 +0.14(+8.24%)
May 20, 2020 1.560 1.890 1.560 1.700 21,738 +0.14(+8.97%)
May 19, 2020 1.760 2.000 1.520 1.560 77,818 -0.20(-11.36%)
May 18, 2020 1.670 1.840 1.600 1.760 50,262 +0.16(+10.00%)
May 15, 2020 1.400 1.700 1.350 1.600 48,500 +0.25(+18.52%)
May 14, 2020 1.415 1.750 1.350 1.350 15,296 -0.02(-1.46%)
May 13, 2020 1.800 1.800 1.350 1.370 28,655 -0.13(-8.67%)
May 12, 2020 1.260 2.090 1.260 1.500 193,997 +0.27(+21.95%)
May 11, 2020 1.120 1.270 1.120 1.230 7,096 +0.01(+0.82%)
May 08, 2020 1.240 1.260 1.120 1.220 15,800 +0.00(+0.00%)
May 07, 2020 1.200 1.260 1.175 1.220 3,239 +0.00(+0.00%)
May 06, 2020 1.230 1.260 1.120 1.220 13,205 +0.00(+0.00%)
May 05, 2020 1.250 1.250 1.070 1.220 34,227 -0.09(-6.87%)
May 04, 2020 1.350 1.350 1.250 1.310 106,251 -0.01(-0.76%)
May 01, 2020 1.320 1.350 1.140 1.320 10,500 +0.02(+1.54%)
Apr 30, 2020 1.250 1.300 1.210 1.300 24,108 +0.06(+4.84%)
Apr 29, 2020 1.250 1.310 1.150 1.240 11,969 +0.01(+0.81%)
Apr 28, 2020 1.130 1.250 1.080 1.230 22,780 +0.16(+14.95%)
Apr 27, 2020 1.200 1.300 1.060 1.070 39,519 +0.01(+0.94%)
Apr 24, 2020 1.200 1.200 1.000 1.060 17,400 -0.11(-9.40%)
Apr 23, 2020 1.090 1.170 0.9600 1.170 46,511 +0.22(+23.12%)
Apr 22, 2020 1.145 1.150 0.9000 0.9503 18,986 -0.19(-16.64%)
Apr 21, 2020 1.150 1.150 0.8500 1.140 73,290 +0.11(+10.68%)
Apr 20, 2020 1.150 1.150 1.010 1.030 9,621 -0.12(-10.43%)
Apr 17, 2020 1.010 1.150 0.9000 1.150 22,000 +0.14(+13.86%)
Apr 16, 2020 1.120 1.150 0.8700 1.010 19,614 -0.11(-9.82%)
Apr 15, 2020 1.140 1.150 1.060 1.120 7,956 -0.02(-1.75%)
Apr 14, 2020 1.150 1.150 1.020 1.140 18,975 +0.10(+9.62%)
Apr 13, 2020 1.050 1.140 0.8000 1.040 7,174 +0.03(+2.97%)
Apr 09, 2020 1.280 1.280 1.010 1.010 18,500 -0.22(-17.89%)
Apr 08, 2020 1.000 1.250 1.000 1.230 9,049 +0.23(+23.00%)
Apr 07, 2020 1.080 1.080 1.000 1.000 5,010 +0.05(+5.37%)
Apr 06, 2020 1.000 1.000 0.8701 0.9490 6,900 -0.06(-6.04%)
Apr 03, 2020 1.100 1.100 1.000 1.010 8,600 -0.08(-7.34%)
Apr 02, 2020 1.050 1.310 1.010 1.090 26,127 -0.06(-5.22%)
Apr 01, 2020 1.300 1.300 1.050 1.150 6,381 -0.04(-3.36%)
Mar 31, 2020 1.070 1.200 1.070 1.190 720 +0.12(+11.21%)
Mar 30, 2020 1.180 1.290 1.000 1.070 17,458 -0.04(-3.60%)
Mar 27, 2020 1.390 1.390 1.000 1.110 10,300 +0.01(+0.91%)
Mar 26, 2020 1.450 1.450 0.9900 1.100 6,207 +0.10(+10.00%)
Mar 25, 2020 1.100 1.200 1.000 1.000 8,933 +0.00(+0.00%)
Mar 24, 2020 0.7200 1.000 0.7200 1.000 17,773 +0.15(+17.65%)
Mar 23, 2020 1.000 1.190 0.7000 0.8500 85,470 -0.15(-15.00%)
Mar 20, 2020 1.240 1.310 0.7000 1.000 135,900 +0.01(+1.01%)
Mar 19, 2020 0.9900 0.9900 0.9900 0.9900 2,608 +0.00(+0.00%)
Mar 18, 2020 1.230 1.230 0.9900 0.9900 13,183 -0.24(-19.51%)
Mar 17, 2020 0.7031 1.230 0.6700 1.230 88,954 +0.48(+64.00%)
Mar 16, 2020 0.9000 0.9000 0.7500 0.7500 13,785 -0.15(-16.67%)
Mar 13, 2020 1.000 1.000 0.7727 0.9000 21,000 +0.00(+0.00%)
Mar 12, 2020 0.9300 1.000 0.9000 0.9000 9,492 -0.10(-10.00%)
Mar 11, 2020 1.000 1.000 0.9301 1.000 653 +0.00(+0.00%)
Mar 10, 2020 1.100 1.100 1.000 1.000 20,237 -0.08(-7.41%)
Mar 09, 2020 1.170 1.170 1.070 1.080 43,058 -0.16(-12.90%)
Mar 06, 2020 1.100 1.260 1.100 1.240 7,500 +0.09(+7.83%)
Mar 05, 2020 1.150 1.150 1.150 1.150 1,170 -0.00(-0.01%)
Mar 04, 2020 1.210 1.210 1.150 1.150 590 -0.06(-4.95%)
Mar 03, 2020 1.300 1.300 1.210 1.210 8,800 -0.09(-6.92%)
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.