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 (%)
Jun 30, 2015 0.8400 0.8980 0.8400 0.8980 1,852 +0.08(+9.51%)
Jun 29, 2015 0.8200 0.8200 0.8200 0.8200 600 -0.03(-3.53%)
Jun 26, 2015 0.8500 0.8500 0.8500 0.8500 12,000 -0.05(-5.56%)
Jun 25, 2015 0.9000 0.9000 0.9000 0.9000 2,000 -0.02(-2.17%)
Jun 24, 2015 0.8800 0.9800 0.8800 0.9200 9,515 -0.06(-6.12%)
Jun 23, 2015 0.9800 0.9800 0.9800 0.9800 5,120 +0.08(+8.89%)
Jun 22, 2015 0.7500 0.9000 0.7500 0.9000 25,526 +0.10(+12.50%)
Jun 19, 2015 0.8200 0.8200 0.7500 0.8000 32,900 -0.05(-5.88%)
Jun 18, 2015 1.020 1.020 0.6850 0.8500 45,718 -0.18(-17.48%)
Jun 17, 2015 1.060 1.070 1.030 1.030 3,001 +0.02(+1.98%)
Jun 16, 2015 1.060 1.060 0.9900 1.010 3,660 +0.02(+2.02%)
Jun 15, 2015 1.000 1.060 0.9900 0.9900 10,800 -0.02(-1.98%)
Jun 12, 2015 0.9800 1.040 0.9600 1.010 19,941 -0.02(-1.94%)
Jun 11, 2015 0.9600 1.030 0.9600 1.030 1,244 +0.07(+7.29%)
Jun 10, 2015 1.050 1.050 0.9500 0.9600 5,876 -0.02(-2.24%)
Jun 09, 2015 0.9820 0.9820 0.9820 0.9820 2,100 +0.05(+5.59%)
Jun 08, 2015 1.000 1.050 0.9300 0.9300 8,931 -0.07(-7.00%)
Jun 05, 2015 0.9700 1.070 0.8613 1.000 36,315 -0.02(-1.96%)
Jun 04, 2015 0.8500 1.030 0.8500 1.020 99,517 +0.19(+22.89%)
Jun 03, 2015 0.6000 0.8300 0.6000 0.8300 68,490 +0.25(+43.10%)
Jun 02, 2015 0.5300 0.5800 0.5300 0.5800 19,006 +0.10(+20.83%)
Jun 01, 2015 0.5100 0.5100 0.4800 0.4800 4,377 -0.06(-11.11%)
May 29, 2015 0.4800 0.5400 0.4800 0.5400 100,280 +0.00(+0.00%)
May 28, 2015 0.4600 0.5400 0.4600 0.5400 4,120 +0.01(+1.89%)
May 27, 2015 0.5300 0.5300 0.5300 0.5300 140 +0.11(+24.71%)
May 26, 2015 0.4600 0.4600 0.4250 0.4250 3,826 -0.04(-7.61%)
May 22, 2015 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
May 21, 2015 0.3800 0.5000 0.3800 0.4900 54,189 +0.09(+22.50%)
May 20, 2015 0.3400 0.4300 0.3400 0.4000 44,938 +0.04(+11.11%)
May 19, 2015 0.2000 0.4200 0.2000 0.3600 137,396 +0.16(+80.00%)
May 18, 2015 0.1900 0.2000 0.1900 0.2000 14,950 +0.01(+5.26%)
May 15, 2015 0.1900 0.2000 0.1630 0.1900 40,600 +0.02(+11.76%)
May 14, 2015 0.1700 0.1700 0.1700 0.1700 400 -0.02(-10.53%)
May 12, 2015 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 11, 2015 0.1700 0.1700 0.1700 0.1700 2,200 -0.02(-10.53%)
May 06, 2015 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 05, 2015 0.1700 0.1700 0.1700 0.1700 5,192 +0.00(+0.00%)
May 04, 2015 0.1700 0.1700 0.1700 0.1700 425 -0.03(-15.00%)
Apr 28, 2015 0.2000 0.2000 0.2000 0 +0.04(+22.70%)
Apr 22, 2015 0.1630 0.1630 0.1630 53 -0.02(-9.44%)
Apr 17, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 16, 2015 0.1630 0.1800 0.1630 0.1800 21,024 -0.01(-3.74%)
Apr 15, 2015 0.1870 0.1870 0.1870 0.1870 100 +0.02(+14.72%)
Apr 14, 2015 0.1630 0.1630 0.1630 0.1630 3,000 -0.02(-12.83%)
Apr 09, 2015 0.1870 0.1870 0.1870 0 +0.01(+3.89%)
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.