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 29, 2022 102.67 107.84 99.39 99.57 3,618,356 -2.99(-2.92%)
Apr 28, 2022 98.10 103.92 95.72 102.56 3,584,983 +4.94(+5.06%)
Apr 27, 2022 97.69 102.04 97.30 97.62 3,522,038 -0.74(-0.75%)
Apr 26, 2022 100.75 101.68 96.00 98.36 3,785,423 -4.08(-3.98%)
Apr 25, 2022 99.51 103.09 98.90 102.44 2,723,986 +2.27(+2.27%)
Apr 22, 2022 101.15 104.99 99.30 100.17 3,784,523 -0.78(-0.77%)
Apr 21, 2022 105.20 108.49 100.55 100.95 4,394,985 -2.75(-2.65%)
Apr 20, 2022 109.53 109.91 103.40 103.70 4,510,410 -7.48(-6.73%)
Apr 19, 2022 105.44 112.33 104.08 111.18 3,288,863 +5.44(+5.14%)
Apr 18, 2022 109.73 109.93 103.62 105.74 4,151,849 -4.57(-4.14%)
Apr 14, 2022 114.66 114.66 110.14 110.31 4,499,641 -4.58(-3.99%)
Apr 13, 2022 106.30 115.83 105.16 114.89 4,676,996 +8.31(+7.80%)
Apr 12, 2022 111.69 114.70 106.24 106.58 3,248,707 -2.47(-2.27%)
Apr 11, 2022 107.91 111.11 106.41 109.05 3,902,502 -1.85(-1.67%)
Apr 08, 2022 112.37 113.27 109.39 110.90 3,953,275 -3.42(-2.99%)
Apr 07, 2022 115.14 118.12 111.33 114.32 3,497,783 -1.77(-1.52%)
Apr 06, 2022 118.03 118.56 113.34 116.09 5,160,231 -5.93(-4.86%)
Apr 05, 2022 123.92 126.44 120.43 122.02 4,905,999 -2.26(-1.82%)
Apr 04, 2022 119.39 124.99 118.33 124.28 3,080,735 +6.26(+5.30%)
Apr 01, 2022 117.56 120.50 116.11 118.02 2,793,292 +0.79(+0.67%)
Mar 31, 2022 122.75 122.81 117.16 117.23 2,901,998 -5.16(-4.22%)
Mar 30, 2022 124.26 127.37 121.23 122.39 3,986,694 -3.87(-3.07%)
Mar 29, 2022 119.98 126.53 119.98 126.26 4,756,448 +8.81(+7.50%)
Mar 28, 2022 114.87 118.31 113.63 117.45 3,288,358 +3.52(+3.09%)
Mar 25, 2022 117.13 117.58 112.45 113.93 4,217,680 -3.82(-3.24%)
Mar 24, 2022 117.35 117.78 113.97 117.75 3,330,234 +0.94(+0.80%)
Mar 23, 2022 117.21 120.27 115.95 116.81 3,442,470 -2.99(-2.50%)
Mar 22, 2022 116.01 122.24 115.40 119.80 5,002,049 +2.93(+2.51%)
Mar 21, 2022 115.01 119.89 113.35 116.87 5,937,474 +0.59(+0.51%)
Mar 18, 2022 109.49 117.84 109.21 116.28 8,521,854 +4.99(+4.48%)
Mar 17, 2022 106.46 111.33 105.00 111.29 4,965,687 +4.45(+4.17%)
Mar 16, 2022 100.55 106.88 100.17 106.84 7,998,969 +7.87(+7.95%)
Mar 15, 2022 96.09 100.59 95.26 98.97 6,999,362 +4.33(+4.58%)
Mar 14, 2022 97.50 102.16 94.51 94.64 6,713,103 -3.48(-3.55%)
Mar 11, 2022 103.48 103.49 97.90 98.12 6,454,752 -5.21(-5.04%)
Mar 10, 2022 105.83 106.90 101.06 103.33 5,025,058 -5.75(-5.27%)
Mar 09, 2022 111.84 111.84 108.06 109.08 6,423,466 +0.59(+0.54%)
Mar 08, 2022 106.67 114.29 105.00 108.49 5,576,330 +0.61(+0.57%)
Mar 07, 2022 111.13 115.24 107.72 107.88 6,237,420 -1.06(-0.97%)
Mar 04, 2022 114.10 116.19 108.43 108.94 6,227,114 -4.17(-3.69%)
Mar 03, 2022 122.00 122.06 111.95 113.11 6,195,186 -8.50(-6.99%)
Mar 02, 2022 122.25 122.89 114.52 121.61 7,222,177 -1.17(-0.95%)
Mar 01, 2022 128.57 136.00 122.13 122.78 11,537,938 -9.82(-7.41%)
Feb 28, 2022 126.79 135.09 125.10 132.60 11,874,086 +7.28(+5.81%)
Feb 25, 2022 129.05 125.34 121.54 125.32 5,242,605 -1.65(-1.30%)
Feb 24, 2022 114.74 128.74 114.78 126.97 6,993,715 +6.87(+5.72%)
Feb 23, 2022 127.99 128.15 120.10 120.10 4,622,647 -6.51(-5.14%)
Feb 22, 2022 125.06 130.73 124.98 126.61 4,444,453 -0.35(-0.28%)
Feb 18, 2022 126.96 0 -2.42(-1.87%)
Feb 17, 2022 137.63 137.74 128.93 129.38 4,931,880 -9.13(-6.59%)
Feb 16, 2022 144.49 144.69 136.40 138.51 3,923,102 -8.39(-5.71%)
Feb 15, 2022 144.44 147.15 141.10 146.90 3,043,025 +4.81(+3.39%)
Feb 14, 2022 142.42 147.74 141.11 142.09 2,535,487 +0.85(+0.60%)
Feb 11, 2022 146.96 150.48 140.16 141.24 2,690,370 -4.48(-3.07%)
Feb 10, 2022 145.78 152.69 144.29 145.72 3,343,482 -3.88(-2.59%)
Feb 09, 2022 146.49 149.81 143.90 149.60 3,060,537 +6.99(+4.90%)
Feb 08, 2022 139.36 143.19 137.28 142.61 2,562,986 +1.17(+0.83%)
Feb 07, 2022 144.59 147.48 139.78 141.44 2,529,700 -2.66(-1.85%)
Feb 04, 2022 139.30 145.21 136.92 144.10 3,457,972 +6.16(+4.47%)
Feb 03, 2022 144.07 137.35 137.94 3,349,230 -10.17(-6.87%)
Feb 02, 2022 155.79 156.05 146.58 148.11 3,053,178 -7.57(-4.86%)
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.