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 Video Communications Cl A (NQ: ZM )

61.97 +0.84 (+1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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, 2020 337.32 337.32 337.32 5,461,345 -16.08(-4.55%)
Dec 30, 2020 358.42 358.70 345.40 353.40 5,461,345 -0.35(-0.10%)
Dec 29, 2020 350.66 359.91 350.13 353.75 6,068,145 +2.36(+0.67%)
Dec 28, 2020 370.40 373.28 349.02 351.39 9,439,549 -23.78(-6.34%)
Dec 24, 2020 383.88 384.88 375.00 375.17 3,850,700 -8.71(-2.27%)
Dec 23, 2020 402.00 402.60 378.58 383.88 9,543,132 -25.12(-6.14%)
Dec 22, 2020 408.50 413.50 396.50 409.00 4,211,821 +0.03(+0.01%)
Dec 21, 2020 418.07 427.76 404.58 408.97 8,548,750 +2.96(+0.73%)
Dec 18, 2020 403.80 408.11 398.25 406.01 6,174,700 +4.39(+1.09%)
Dec 17, 2020 408.72 409.03 399.56 401.62 3,788,201 -2.38(-0.59%)
Dec 16, 2020 400.49 406.56 393.46 404.00 4,155,582 +4.57(+1.14%)
Dec 15, 2020 398.51 410.32 395.08 399.43 5,136,582 +3.44(+0.87%)
Dec 14, 2020 388.95 396.75 376.68 395.99 6,811,312 -1.02(-0.26%)
Dec 11, 2020 395.35 397.34 384.61 397.01 4,677,400 -0.95(-0.24%)
Dec 10, 2020 382.73 399.00 380.27 397.96 4,563,116 +12.60(+3.27%)
Dec 09, 2020 406.75 409.99 381.50 385.36 8,931,159 -26.64(-6.47%)
Dec 08, 2020 408.87 419.50 406.75 412.00 5,312,951 +4.15(+1.02%)
Dec 07, 2020 411.00 416.80 405.45 407.85 4,410,177 -2.16(-0.53%)
Dec 04, 2020 409.26 418.88 408.19 410.01 4,447,300 -3.53(-0.85%)
Dec 03, 2020 413.00 419.17 405.02 413.54 6,300,095 +0.68(+0.16%)
Dec 02, 2020 399.00 424.55 394.57 412.86 10,951,148 +6.55(+1.61%)
Dec 01, 2020 434.72 434.99 401.72 406.31 20,860,172 -72.05(-15.06%)
Nov 30, 2020 485.70 486.83 460.00 478.36 16,521,127 +6.75(+1.43%)
Nov 27, 2020 453.99 472.04 449.00 471.61 7,276,400 +27.89(+6.29%)
Nov 25, 2020 435.85 448.48 433.33 443.72 8,763,700 +16.17(+3.78%)
Nov 24, 2020 421.51 438.83 420.01 427.55 6,136,692 -2.73(-0.63%)
Nov 23, 2020 432.01 436.51 417.88 430.28 8,465,010 -9.32(-2.12%)
Nov 20, 2020 418.55 445.30 415.56 439.60 12,586,500 +25.31(+6.11%)
Nov 19, 2020 408.99 427.89 407.50 414.29 7,948,806 -0.75(-0.18%)
Nov 18, 2020 399.00 423.50 390.22 415.04 10,949,931 +13.41(+3.34%)
Nov 17, 2020 406.29 411.50 396.32 401.63 6,961,470 +2.48(+0.62%)
Nov 16, 2020 382.60 400.80 375.10 399.15 12,035,302 -4.43(-1.10%)
Nov 13, 2020 425.99 428.47 396.87 403.58 11,773,700 -25.06(-5.85%)
Nov 12, 2020 427.85 435.75 419.61 428.64 14,915,288 +15.30(+3.70%)
Nov 11, 2020 391.65 419.80 385.00 413.34 16,627,752 +37.33(+9.93%)
Nov 10, 2020 412.50 414.45 366.28 376.01 20,726,536 -37.23(-9.01%)
Nov 09, 2020 433.00 446.47 402.00 413.24 17,981,880 -86.87(-17.37%)
Nov 06, 2020 494.66 505.88 482.73 500.11 4,265,900 +3.38(+0.68%)
Nov 05, 2020 497.99 499.35 480.76 496.73 6,364,835 +13.03(+2.69%)
Nov 04, 2020 471.92 484.94 455.40 483.70 8,031,954 +32.19(+7.13%)
Nov 03, 2020 456.33 461.88 445.01 451.51 6,474,449 -1.49(-0.33%)
Nov 02, 2020 462.29 477.00 440.00 453.00 8,037,853 -7.91(-1.72%)
Oct 30, 2020 481.50 495.95 457.02 460.91 8,715,000 -28.77(-5.88%)
Oct 29, 2020 521.19 525.46 483.50 489.68 9,197,582 -26.33(-5.10%)
Oct 28, 2020 549.50 553.86 511.50 516.01 8,802,253 -22.98(-4.26%)
Oct 27, 2020 525.22 540.00 513.30 538.99 7,217,983 +21.20(+4.09%)
Oct 26, 2020 520.49 541.10 510.31 517.79 10,072,659 +6.27(+1.23%)
Oct 23, 2020 522.33 527.00 505.41 511.52 5,377,100 -9.02(-1.73%)
Oct 22, 2020 521.78 530.43 503.47 520.54 8,095,398 +7.35(+1.43%)
Oct 21, 2020 535.88 551.66 511.78 513.19 9,200,546 -23.83(-4.44%)
Oct 20, 2020 572.33 575.69 534.59 537.02 12,078,484 -31.32(-5.51%)
Oct 19, 2020 572.50 588.84 562.55 568.34 15,169,936 +9.34(+1.67%)
Oct 16, 2020 544.00 565.45 543.25 559.00 13,745,700 +22.60(+4.21%)
Oct 15, 2020 509.08 540.05 506.50 536.40 16,487,353 +27.15(+5.33%)
Oct 14, 2020 518.78 519.80 498.60 509.25 8,322,373 -9.54(-1.84%)
Oct 13, 2020 494.00 520.00 493.00 518.79 8,928,794 +27.25(+5.54%)
Oct 12, 2020 501.43 506.11 490.48 491.54 6,975,403 -0.87(-0.18%)
Oct 09, 2020 487.99 498.90 484.08 492.41 8,719,600 +13.86(+2.90%)
Oct 08, 2020 484.00 489.49 475.58 478.55 4,187,201 -2.06(-0.43%)
Oct 07, 2020 482.50 487.50 477.11 480.61 4,446,906 +2.36(+0.49%)
Oct 06, 2020 480.51 487.90 473.22 478.25 6,093,559 -7.12(-1.47%)
Oct 05, 2020 493.97 496.90 475.26 485.37 7,524,546 +3.14(+0.65%)
Oct 02, 2020 485.00 507.49 481.00 482.23 12,791,701 -0.76(-0.16%)
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.