Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoom Technologies (OP: ZOOM )

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 (%)
Dec 31, 2019 1.110 1.150 1.000 1.050 23,800 -0.10(-8.70%)
Dec 30, 2019 1.200 1.200 1.100 1.150 24,917 -0.05(-4.17%)
Dec 27, 2019 1.260 1.350 1.200 1.200 17,900 -0.06(-4.76%)
Dec 26, 2019 1.320 1.320 1.000 1.260 12,842 -0.08(-5.97%)
Dec 24, 2019 1.320 1.340 1.320 1.340 6,400 -0.06(-4.29%)
Dec 23, 2019 1.320 1.400 1.320 1.400 4,000 +0.08(+6.06%)
Dec 20, 2019 1.400 1.400 1.320 1.320 9,300 -0.17(-11.41%)
Dec 19, 2019 1.300 1.500 1.000 1.490 9,249 +0.12(+8.76%)
Dec 18, 2019 1.000 1.500 1.000 1.370 27,705 +0.00(+0.00%)
Dec 17, 2019 1.350 1.390 1.300 1.370 10,888 +0.00(+0.00%)
Dec 16, 2019 1.650 1.650 1.350 1.370 13,413 -0.28(-16.97%)
Dec 13, 2019 1.400 1.730 1.400 1.650 18,400 +0.29(+21.32%)
Dec 12, 2019 1.350 1.450 1.350 1.360 3,917 -0.14(-9.33%)
Dec 11, 2019 1.250 1.500 1.200 1.500 8,090 +0.00(+0.00%)
Dec 10, 2019 1.400 1.600 1.000 1.500 16,444 -0.10(-6.25%)
Dec 09, 2019 1.590 1.600 0.0500 1.600 8,290 +0.01(+0.63%)
Dec 06, 2019 1.500 1.590 1.500 1.590 8,200 +0.09(+6.00%)
Dec 05, 2019 1.580 1.580 1.500 1.500 2,673 -0.10(-6.25%)
Dec 04, 2019 1.630 1.630 1.600 1.600 5,600 -0.05(-3.03%)
Dec 03, 2019 1.660 1.660 1.510 1.650 3,253 -0.01(-0.60%)
Dec 02, 2019 1.700 1.700 1.660 1.660 2,240 -0.04(-2.35%)
Nov 29, 2019 1.600 2.300 1.600 1.700 5,900 +0.10(+6.25%)
Nov 27, 2019 1.640 1.650 1.600 1.600 4,200 +0.00(+0.00%)
Nov 26, 2019 1.700 1.720 1.600 1.600 1,900 -0.29(-15.34%)
Nov 25, 2019 1.890 1.890 1.800 1.890 3,247 -0.02(-1.05%)
Nov 22, 2019 1.500 1.910 1.500 1.910 4,200 +0.31(+19.37%)
Nov 21, 2019 1.950 1.950 1.500 1.600 18,853 +0.01(+0.63%)
Nov 20, 2019 1.700 1.740 1.530 1.590 9,493 -0.43(-21.29%)
Nov 19, 2019 2.020 2.020 2.020 326 +0.00(+0.00%)
Nov 18, 2019 1.750 2.050 1.750 2.020 11,485 +0.02(+1.00%)
Nov 15, 2019 1.850 2.250 1.850 2.000 15,000 +0.20(+11.11%)
Nov 14, 2019 1.500 2.450 1.500 1.800 6,672 -0.20(-10.00%)
Nov 13, 2019 1.550 2.040 1.520 2.000 24,923 +0.00(+0.00%)
Nov 12, 2019 2.300 2.300 2.000 2.000 8,712 -0.20(-9.09%)
Nov 11, 2019 2.500 2.500 2.200 2.200 7,895 -0.30(-12.00%)
Nov 08, 2019 2.300 2.500 2.280 2.500 3,300 +0.20(+8.70%)
Nov 07, 2019 2.350 2.350 2.300 2.300 6,507 -0.05(-2.13%)
Nov 06, 2019 2.300 2.350 2.300 2.350 1,733 -0.01(-0.42%)
Nov 05, 2019 2.320 2.360 2.320 2.360 7,426 +0.03(+1.29%)
Nov 04, 2019 2.310 2.330 2.300 2.330 954 +0.01(+0.43%)
Nov 01, 2019 2.500 2.500 2.320 2.320 7,100 -0.03(-1.28%)
Oct 31, 2019 2.400 2.400 2.320 2.350 3,970 -0.14(-5.62%)
Oct 30, 2019 2.500 2.500 2.330 2.490 15,720 -0.01(-0.40%)
Oct 29, 2019 2.310 2.500 2.310 2.500 7,330 +0.19(+8.23%)
Oct 28, 2019 2.500 2.510 2.310 2.310 9,291 -0.18(-7.23%)
Oct 25, 2019 2.490 2.500 2.310 2.490 7,000 +0.09(+3.75%)
Oct 24, 2019 2.320 2.460 2.320 2.400 5,343 -0.10(-4.00%)
Oct 23, 2019 2.310 2.550 2.310 2.500 13,597 +0.02(+0.81%)
Oct 22, 2019 2.300 2.490 2.300 2.480 6,073 +0.08(+3.33%)
Oct 21, 2019 2.460 2.460 2.400 2.400 3,577 +0.08(+3.45%)
Oct 18, 2019 2.300 2.550 2.300 2.320 5,100 -0.17(-6.83%)
Oct 17, 2019 2.490 2.500 2.310 2.490 8,008 +0.04(+1.63%)
Oct 16, 2019 2.470 2.490 2.450 2.450 2,634 -0.05(-2.00%)
Oct 15, 2019 2.500 2.510 2.310 2.500 9,175 +0.13(+5.49%)
Oct 14, 2019 2.310 2.470 2.310 2.370 1,850 +0.06(+2.60%)
Oct 11, 2019 2.310 2.600 2.310 2.310 12,600 -0.24(-9.41%)
Oct 10, 2019 2.750 2.750 2.310 2.550 12,600 -0.05(-1.92%)
Oct 09, 2019 2.500 2.600 2.500 2.600 1,955 +0.00(+0.00%)
Oct 08, 2019 2.640 2.640 2.300 2.600 7,760 -0.04(-1.52%)
Oct 07, 2019 2.660 2.780 2.620 2.640 7,301 -0.01(-0.38%)
Oct 04, 2019 2.630 2.750 2.620 2.650 16,900 +0.05(+1.92%)
Oct 03, 2019 2.500 2.650 2.150 2.600 29,227 +0.04(+1.56%)
Oct 02, 2019 2.630 2.750 2.510 2.560 3,466 -0.09(-3.40%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.