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:

Zoom Video Communications Cl A (NQ: ZM )

74.74 -0.04 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 318.03 326.28 317.24 319.57 2,152,400 -1.53(-0.48%)
Apr 29, 2021 331.16 332.50 318.89 321.10 3,119,489 -10.15(-3.06%)
Apr 28, 2021 330.24 334.70 326.05 331.25 1,436,810 -2.24(-0.67%)
Apr 27, 2021 336.39 341.68 330.89 333.49 2,207,752 -2.93(-0.87%)
Apr 26, 2021 337.51 338.00 329.21 336.42 2,286,023 -0.46(-0.14%)
Apr 23, 2021 331.49 338.55 328.24 336.88 2,446,000 +8.56(+2.61%)
Apr 22, 2021 322.67 338.05 322.67 328.32 3,327,682 +5.56(+1.72%)
Apr 21, 2021 317.01 323.11 313.50 322.76 1,916,846 +0.98(+0.30%)
Apr 20, 2021 326.73 327.55 316.36 321.78 2,280,359 -2.55(-0.79%)
Apr 19, 2021 327.52 337.80 320.50 324.33 3,131,219 -5.62(-1.70%)
Apr 16, 2021 330.27 333.75 326.87 329.95 2,476,500 -2.43(-0.73%)
Apr 15, 2021 334.14 338.42 327.46 332.38 3,360,299 +3.18(+0.97%)
Apr 14, 2021 344.72 345.02 328.63 329.20 2,841,912 -13.55(-3.95%)
Apr 13, 2021 327.36 343.71 325.50 342.75 5,294,669 +21.24(+6.61%)
Apr 12, 2021 318.10 322.38 315.19 321.51 2,964,332 -1.14(-0.35%)
Apr 09, 2021 329.10 329.82 319.42 322.65 3,216,400 -8.63(-2.61%)
Apr 08, 2021 326.85 333.99 326.00 331.28 2,820,686 +8.20(+2.54%)
Apr 07, 2021 329.11 333.44 319.23 323.08 4,194,571 -6.71(-2.03%)
Apr 06, 2021 323.75 332.66 321.66 329.79 3,766,272 +5.83(+1.80%)
Apr 05, 2021 327.83 328.50 313.10 323.96 3,024,294 -2.27(-0.70%)
Apr 01, 2021 325.98 338.91 325.50 326.23 2,853,800 +4.94(+1.54%)
Mar 31, 2021 315.23 325.74 311.13 321.29 2,772,368 +8.10(+2.59%)
Mar 30, 2021 305.00 314.88 302.32 313.19 2,835,927 +4.80(+1.56%)
Mar 29, 2021 317.07 322.97 305.78 308.39 3,039,341 -11.56(-3.61%)
Mar 26, 2021 312.89 320.00 306.75 319.95 3,219,800 +5.10(+1.62%)
Mar 25, 2021 310.95 320.63 308.31 314.85 3,563,196 -0.11(-0.03%)
Mar 24, 2021 338.68 339.99 314.35 314.96 4,922,145 -24.80(-7.30%)
Mar 23, 2021 330.00 347.40 329.35 339.76 5,720,975 +11.26(+3.43%)
Mar 22, 2021 329.45 333.89 327.01 328.50 2,946,920 +2.24(+0.69%)
Mar 19, 2021 316.83 327.98 313.63 326.26 4,981,300 +9.94(+3.14%)
Mar 18, 2021 330.00 330.33 316.00 316.32 5,438,803 -20.33(-6.04%)
Mar 17, 2021 328.57 340.54 322.66 336.65 3,592,210 +1.57(+0.47%)
Mar 16, 2021 351.99 355.49 333.69 335.08 3,329,836 -14.92(-4.26%)
Mar 15, 2021 347.08 351.56 343.50 350.00 1,992,161 +3.61(+1.04%)
Mar 12, 2021 342.01 350.44 338.43 346.39 2,960,700 -8.78(-2.47%)
Mar 11, 2021 347.99 357.40 338.80 355.17 3,911,155 +19.14(+5.70%)
Mar 10, 2021 347.99 355.69 333.01 336.03 4,725,424 -6.08(-1.78%)
Mar 09, 2021 331.95 343.58 320.80 342.11 5,693,367 +31.18(+10.03%)
Mar 08, 2021 334.99 339.35 309.00 310.93 6,879,211 -26.50(-7.85%)
Mar 05, 2021 345.39 347.75 314.38 337.43 8,255,500 -5.66(-1.65%)
Mar 04, 2021 347.80 358.30 333.00 343.09 10,300,534 +1.52(+0.45%)
Mar 03, 2021 383.00 383.25 339.00 341.57 15,485,624 -31.22(-8.37%)
Mar 02, 2021 439.60 440.00 371.82 372.79 18,061,386 -36.87(-9.00%)
Mar 01, 2021 388.66 416.20 387.01 409.66 9,956,248 +36.05(+9.65%)
Feb 26, 2021 367.45 377.09 356.17 373.61 4,702,400 +8.88(+2.43%)
Feb 25, 2021 383.78 387.65 361.01 364.73 4,575,052 -20.50(-5.32%)
Feb 24, 2021 383.13 388.67 375.62 385.23 3,439,416 -2.93(-0.75%)
Feb 23, 2021 371.01 389.99 351.81 388.16 5,553,219 -6.18(-1.57%)
Feb 22, 2021 408.50 411.72 390.60 394.34 4,331,195 -22.92(-5.49%)
Feb 19, 2021 419.22 425.99 414.50 417.26 2,195,000 -0.65(-0.16%)
Feb 18, 2021 426.75 428.88 414.00 417.91 2,641,515 -11.51(-2.68%)
Feb 17, 2021 440.02 441.20 418.25 429.42 4,003,906 -15.09(-3.39%)
Feb 16, 2021 438.80 451.77 436.70 444.51 4,245,928 +11.40(+2.63%)
Feb 12, 2021 431.52 435.00 423.13 433.11 2,077,800 +0.34(+0.08%)
Feb 11, 2021 433.99 443.75 429.51 432.77 3,499,333 +1.77(+0.41%)
Feb 10, 2021 431.89 441.22 416.14 431.00 4,732,858 +0.97(+0.23%)
Feb 09, 2021 411.69 434.67 410.31 430.03 5,111,064 +19.22(+4.68%)
Feb 08, 2021 420.74 422.00 406.50 410.81 3,731,684 -8.78(-2.09%)
Feb 05, 2021 387.86 420.00 387.86 419.59 9,759,000 +29.61(+7.59%)
Feb 04, 2021 383.50 390.00 376.87 389.98 2,524,908 +9.51(+2.50%)
Feb 03, 2021 395.79 395.79 379.00 380.47 3,430,257 -11.37(-2.90%)
Feb 02, 2021 384.50 394.89 378.68 391.84 3,772,738 +9.91(+2.59%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.