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

Cazoo Group Ltd (NY: CZOO )

9.380 +0.040 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2024 10.32 10.75 9.220 9.430 343,903 -1.15(-10.87%)
Apr 29, 2024 11.24 11.87 10.13 10.58 344,954 -1.31(-11.02%)
Apr 26, 2024 11.05 12.85 10.13 11.89 1,815,732 +0.94(+8.58%)
Apr 25, 2024 12.51 13.22 10.11 10.95 2,869,536 -0.15(-1.35%)
Apr 24, 2024 8.420 13.15 8.420 11.10 11,616,682 +2.08(+23.06%)
Apr 23, 2024 4.780 10.19 4.780 9.020 23,612,952 +4.03(+80.76%)
Apr 22, 2024 5.160 5.269 4.810 4.990 248,689 +0.01(+0.20%)
Apr 19, 2024 5.220 5.380 4.760 4.980 114,783 -0.31(-5.86%)
Apr 18, 2024 6.000 6.030 5.180 5.290 194,815 -0.67(-11.24%)
Apr 17, 2024 6.150 6.870 5.700 5.960 403,337 -0.04(-0.67%)
Apr 16, 2024 7.060 7.060 5.500 6.000 455,484 -1.40(-18.92%)
Apr 15, 2024 10.11 10.11 7.083 7.400 329,375 -2.32(-23.87%)
Apr 12, 2024 10.60 10.83 9.610 9.720 220,097 -1.23(-11.23%)
Apr 11, 2024 11.46 11.80 10.24 10.95 201,843 -0.77(-6.57%)
Apr 10, 2024 9.850 12.26 9.614 11.72 410,114 +1.22(+11.62%)
Apr 09, 2024 12.26 12.68 10.00 10.50 436,164 -1.76(-14.36%)
Apr 08, 2024 12.12 13.19 11.01 12.26 648,223 +0.71(+6.15%)
Apr 05, 2024 16.40 18.01 9.600 11.55 2,731,560 -4.85(-29.57%)
Apr 04, 2024 13.17 16.72 11.72 16.40 4,648,185 +4.71(+40.29%)
Apr 03, 2024 10.08 12.00 9.600 11.69 2,053,105 +1.80(+18.20%)
Apr 02, 2024 8.860 12.18 8.660 9.890 3,580,580 +0.83(+9.16%)
Apr 01, 2024 10.63 10.65 8.620 9.060 1,315,474 -2.94(-24.50%)
Mar 28, 2024 15.30 12.27 12.20 12.00 8,984,507 -0.56(-4.46%)
Mar 27, 2024 6.250 13.93 5.740 12.56 24,244,952 +6.31(+100.96%)
Mar 26, 2024 3.760 7.250 3.750 6.250 11,288,630 +2.37(+61.08%)
Mar 25, 2024 3.600 4.630 3.574 3.880 571,493 +0.17(+4.58%)
Mar 22, 2024 4.460 4.650 3.500 3.710 675,816 -0.99(-21.06%)
Mar 21, 2024 3.700 5.410 3.650 4.700 8,634,120 +1.21(+34.67%)
Mar 20, 2024 2.320 3.812 2.300 3.490 2,229,948 +1.36(+63.85%)
Mar 19, 2024 2.460 2.460 2.110 2.130 22,316 -0.13(-5.75%)
Mar 18, 2024 2.150 2.430 2.150 2.260 28,185 +0.14(+6.60%)
Mar 15, 2024 2.470 2.470 2.110 2.120 19,712 -0.13(-5.78%)
Mar 14, 2024 2.620 2.620 2.210 2.250 74,801 -0.30(-11.76%)
Mar 13, 2024 2.630 2.710 2.350 2.550 46,697 -0.05(-1.92%)
Mar 12, 2024 2.960 2.979 2.550 2.600 66,614 -0.25(-8.77%)
Mar 11, 2024 2.850 3.089 2.650 2.850 48,206 +0.11(+4.01%)
Mar 08, 2024 2.820 2.910 2.280 2.740 73,886 +0.02(+0.74%)
Mar 07, 2024 3.690 3.690 2.641 2.720 113,283 -0.49(-15.26%)
Mar 06, 2024 4.060 4.450 3.210 3.210 154,233 -1.00(-23.75%)
Mar 05, 2024 4.590 4.590 4.200 4.210 8,214 -0.21(-4.67%)
Mar 04, 2024 4.490 4.830 4.100 4.416 53,652 -0.18(-3.99%)
Mar 01, 2024 4.420 4.600 4.140 4.600 14,759 +0.26(+5.99%)
Feb 29, 2024 4.290 4.600 4.160 4.340 17,250 +0.09(+2.12%)
Feb 28, 2024 4.350 4.609 4.150 4.250 38,492 -0.01(-0.23%)
Feb 27, 2024 4.490 4.640 4.250 4.260 9,844 -0.04(-0.93%)
Feb 26, 2024 4.540 4.620 4.300 4.300 34,581 -0.21(-4.66%)
Feb 23, 2024 4.690 4.760 4.360 4.510 7,410 -0.19(-4.04%)
Feb 22, 2024 4.420 5.000 4.420 4.700 16,777 +0.41(+9.56%)
Feb 21, 2024 4.548 4.880 4.241 4.290 29,886 -0.06(-1.38%)
Feb 20, 2024 4.680 4.890 4.250 4.350 16,727 -0.40(-8.42%)
Feb 16, 2024 4.760 4.760 4.604 4.750 2,469 +0.03(+0.64%)
Feb 15, 2024 4.670 4.890 4.479 4.720 23,623 +0.02(+0.43%)
Feb 14, 2024 4.870 4.950 4.700 4.700 3,760 -0.10(-2.08%)
Feb 13, 2024 5.100 5.100 4.750 4.800 16,330 -0.30(-5.88%)
Feb 12, 2024 5.100 5.250 4.940 5.100 22,639 +0.23(+4.72%)
Feb 09, 2024 5.150 5.180 4.631 4.870 26,686 -0.19(-3.75%)
Feb 08, 2024 5.220 5.360 4.900 5.060 48,906 -0.27(-5.07%)
Feb 07, 2024 5.760 5.760 5.061 5.330 51,821 -0.16(-2.91%)
Feb 06, 2024 4.620 5.880 4.459 5.490 134,777 +1.06(+23.93%)
Feb 05, 2024 4.200 4.590 4.200 4.430 43,123 +0.20(+4.73%)
Feb 02, 2024 4.130 4.230 4.000 4.230 9,211 +0.10(+2.42%)
Feb 01, 2024 4.240 4.260 4.020 4.130 12,347 -0.04(-0.96%)
Jan 31, 2024 4.090 4.245 4.032 4.170 10,909 +0.11(+2.71%)
Jan 30, 2024 4.150 4.430 3.806 4.060 20,660 +0.10(+2.53%)
Jan 29, 2024 3.900 3.960 3.720 3.960 16,094 +0.00(+0.00%)
Jan 26, 2024 3.920 4.117 3.797 3.960 29,089 +0.05(+1.28%)
Jan 25, 2024 4.150 4.230 3.724 3.910 95,970 -0.28(-6.68%)
Jan 24, 2024 4.190 4.490 4.026 4.190 28,369 +0.01(+0.24%)
Jan 23, 2024 4.640 4.769 4.000 4.180 60,994 -0.30(-6.70%)
Jan 22, 2024 4.120 4.770 4.120 4.480 45,406 +0.30(+7.18%)
Jan 19, 2024 4.270 4.440 3.820 4.180 66,218 +0.03(+0.72%)
Jan 18, 2024 4.920 5.069 4.100 4.150 165,440 -0.41(-8.99%)
Jan 17, 2024 4.110 6.100 3.750 4.560 1,330,070 +0.41(+9.92%)
Jan 16, 2024 4.820 4.820 3.760 4.148 71,381 -0.16(-3.75%)
Jan 12, 2024 5.150 5.267 4.270 4.310 80,294 -0.74(-14.57%)
Jan 11, 2024 6.430 6.430 4.940 5.045 117,447 -1.30(-20.49%)
Jan 10, 2024 7.120 7.350 6.110 6.345 27,895 -0.58(-8.31%)
Jan 09, 2024 7.360 7.940 6.700 6.920 66,203 -0.68(-8.95%)
Jan 08, 2024 8.150 8.150 7.400 7.600 72,698 -0.49(-6.06%)
Jan 05, 2024 8.190 8.570 7.500 8.090 56,056 -0.14(-1.69%)
Jan 04, 2024 8.890 8.890 7.260 8.229 43,818 -0.30(-3.47%)
Jan 03, 2024 9.580 9.580 8.400 8.525 27,169 -0.96(-10.17%)
Jan 02, 2024 10.00 10.00 9.260 9.490 11,536 -0.01(-0.11%)
Dec 29, 2023 9.860 9.988 9.470 9.500 18,473 -0.29(-2.96%)
Dec 28, 2023 10.34 10.83 9.638 9.790 21,684 -0.46(-4.49%)
Dec 27, 2023 11.20 11.76 10.00 10.25 34,231 -0.24(-2.29%)
Dec 26, 2023 10.96 11.46 10.25 10.49 12,717 -0.47(-4.29%)
Dec 22, 2023 11.78 11.78 10.96 10.96 28,012 -0.39(-3.48%)
Dec 21, 2023 12.82 13.58 11.00 11.36 30,995 -1.16(-9.31%)
Dec 20, 2023 14.01 14.39 12.52 12.52 36,148 -1.68(-11.83%)
Dec 19, 2023 14.41 15.40 13.81 14.20 46,850 -1.20(-7.79%)
Dec 18, 2023 12.62 21.99 12.50 15.40 76,878 +3.25(+26.75%)
Dec 15, 2023 13.56 13.56 11.90 12.15 30,992 -1.08(-8.16%)
Dec 14, 2023 16.83 17.44 12.99 13.23 63,133 -2.50(-15.89%)
Dec 13, 2023 19.08 19.08 15.27 15.73 23,801 -2.63(-14.32%)
Dec 12, 2023 21.17 21.98 17.80 18.36 22,461 -1.94(-9.56%)
Dec 11, 2023 22.90 22.90 19.90 20.30 24,588 -2.95(-12.69%)
Dec 08, 2023 28.79 31.19 21.04 23.25 14,556 -6.74(-22.47%)
Dec 07, 2023 33.32 35.60 27.28 29.99 9,650 -4.01(-11.79%)
Dec 06, 2023 37.95 38.78 33.78 34.00 12,339 +33.59(+8295.06%)
Dec 05, 2023 0.3812 0.4050 0.3449 0.4050 523,555 +0.01(+3.05%)
Dec 04, 2023 0.4166 0.4800 0.3922 0.3930 154,908 -0.04(-8.94%)
Dec 01, 2023 0.4300 0.4600 0.4092 0.4316 65,403 -0.03(-6.52%)
Nov 30, 2023 0.4550 0.4772 0.4300 0.4617 87,951 +0.03(+6.36%)
Nov 29, 2023 0.3878 0.4800 0.3878 0.4341 120,256 +0.04(+8.80%)
Nov 28, 2023 0.4203 0.4506 0.3890 0.3990 37,085 -0.03(-7.92%)
Nov 27, 2023 0.4400 0.4880 0.4177 0.4333 121,673 +0.00(+0.77%)
Nov 24, 2023 0.4000 0.4310 0.3911 0.4300 43,076 +0.04(+10.34%)
Nov 22, 2023 0.3600 0.4000 0.3600 0.3897 49,792 -0.00(-0.08%)
Nov 21, 2023 0.3400 0.3980 0.3100 0.3900 53,537 +0.02(+4.28%)
Nov 20, 2023 0.3106 0.4050 0.2962 0.3740 210,034 +0.05(+16.80%)
Nov 17, 2023 0.2700 0.3256 0.2302 0.3202 383,049 +0.04(+16.01%)
Nov 16, 2023 0.2638 0.2776 0.1842 0.2760 607,563 +0.01(+3.37%)
Nov 15, 2023 0.2800 0.3163 0.2000 0.2670 903,897 -0.03(-11.00%)
Nov 14, 2023 0.3298 0.3680 0.3000 0.3000 251,649 -0.04(-11.76%)
Nov 13, 2023 0.4000 0.4050 0.3150 0.3400 574,542 -0.01(-2.86%)
Nov 10, 2023 0.3800 0.4000 0.3445 0.3500 527,367 -0.05(-11.48%)
Nov 09, 2023 0.3998 0.4169 0.3954 0.3954 8,687 -0.02(-3.89%)
Nov 08, 2023 0.4117 0.4189 0.4037 0.4114 12,998 +0.02(+4.92%)
Nov 07, 2023 0.3900 0.4078 0.3760 0.3921 85,544 -0.02(-4.25%)
Nov 06, 2023 0.3900 0.4399 0.3900 0.4095 31,887 +0.01(+1.61%)
Nov 03, 2023 0.3914 0.4282 0.3914 0.4030 42,514 -0.00(-0.74%)
Nov 02, 2023 0.3914 0.4112 0.3701 0.4060 68,510 +0.03(+6.84%)
Nov 01, 2023 0.3798 0.4098 0.3758 0.3800 44,684 -0.01(-2.81%)
Oct 31, 2023 0.4400 0.4400 0.3900 0.3910 24,878 -0.01(-2.27%)
Oct 30, 2023 0.3806 0.4400 0.3800 0.4001 78,944 -0.01(-3.12%)
Oct 27, 2023 0.4050 0.4368 0.3874 0.4130 40,469 -0.00(-0.72%)
Oct 26, 2023 0.4069 0.4380 0.4000 0.4160 84,351 -0.01(-3.21%)
Oct 25, 2023 0.4900 0.4900 0.4120 0.4298 79,951 -0.02(-4.49%)
Oct 24, 2023 0.4400 0.4690 0.4100 0.4500 106,616 +0.02(+4.85%)
Oct 23, 2023 0.4100 0.4493 0.4113 0.4292 61,025 +0.00(+0.99%)
Oct 20, 2023 0.4200 0.4386 0.4101 0.4250 62,938 -0.00(-0.28%)
Oct 19, 2023 0.4700 0.4700 0.4262 0.4262 54,811 -0.05(-11.39%)
Oct 18, 2023 0.5527 0.5527 0.4801 0.4810 86,549 -0.04(-7.50%)
Oct 17, 2023 0.5490 0.5490 0.5006 0.5200 44,649 -0.01(-2.68%)
Oct 16, 2023 0.5400 0.5400 0.5000 0.5343 42,854 -0.01(-1.06%)
Oct 13, 2023 0.5000 0.5400 0.4876 0.5400 140,734 +0.05(+9.69%)
Oct 12, 2023 0.3800 0.5000 0.3650 0.4923 504,105 +0.11(+29.55%)
Oct 11, 2023 0.3450 0.4000 0.3344 0.3800 194,358 +0.04(+12.76%)
Oct 10, 2023 0.4199 0.4199 0.3300 0.3370 351,436 -0.05(-13.59%)
Oct 09, 2023 0.4500 0.4500 0.3521 0.3900 292,886 -0.05(-11.36%)
Oct 06, 2023 0.4300 0.4585 0.4205 0.4400 115,035 -0.00(-0.23%)
Oct 05, 2023 0.4900 0.4900 0.4000 0.4410 224,543 -0.03(-6.17%)
Oct 04, 2023 0.4800 0.5159 0.4540 0.4700 186,235 -0.02(-4.20%)
Oct 03, 2023 0.5400 0.5565 0.4722 0.4906 346,070 -0.04(-7.43%)
Oct 02, 2023 0.5600 0.5800 0.5234 0.5300 219,072 -0.02(-2.77%)
Sep 29, 2023 0.5335 0.5600 0.5300 0.5451 69,881 -0.00(-0.89%)
Sep 28, 2023 0.5557 0.5700 0.5282 0.5500 99,376 -0.02(-3.49%)
Sep 27, 2023 0.6000 0.6000 0.5300 0.5699 226,013 -0.00(-0.04%)
Sep 26, 2023 0.5900 0.5900 0.5100 0.5701 251,420 +0.03(+6.18%)
Sep 25, 2023 0.6142 0.5494 0.5200 0.5369 302,419 -0.04(-7.43%)
Sep 22, 2023 0.6300 0.6300 0.5250 0.5800 372,000 +0.03(+5.45%)
Sep 21, 2023 0.6500 0.7500 0.5100 0.5500 1,353,275 -0.24(-30.38%)
Sep 20, 2023 1.040 1.050 0.6820 0.7900 1,049,918 -0.20(-20.21%)
Sep 19, 2023 1.040 1.040 0.9801 0.9901 54,591 -0.01(-0.99%)
Sep 18, 2023 1.010 1.040 0.9900 1.000 73,072 +0.01(+1.01%)
Sep 15, 2023 1.050 1.093 0.9800 0.9900 141,108 -0.06(-5.71%)
Sep 14, 2023 1.040 1.080 1.040 1.050 18,291 -0.02(-1.87%)
Sep 13, 2023 1.080 1.100 1.050 1.070 135,454 +0.02(+1.90%)
Sep 12, 2023 1.010 1.085 1.000 1.050 28,298 +0.02(+1.94%)
Sep 11, 2023 1.040 1.050 1.020 1.030 21,431 +0.00(+0.00%)
Sep 08, 2023 1.080 1.080 1.030 1.030 33,061 -0.03(-2.83%)
Sep 07, 2023 1.090 1.120 1.060 1.060 27,047 -0.04(-3.64%)
Sep 06, 2023 1.110 1.131 1.090 1.100 25,534 -0.04(-3.51%)
Sep 05, 2023 1.130 1.180 1.120 1.140 31,469 -0.02(-1.72%)
Sep 01, 2023 1.130 1.200 1.070 1.160 70,573 +0.03(+2.65%)
Aug 31, 2023 1.120 1.160 1.120 1.130 27,391 -0.02(-1.74%)
Aug 30, 2023 1.110 1.160 1.080 1.150 120,404 +0.05(+4.55%)
Aug 29, 2023 1.000 1.110 1.000 1.100 65,149 +0.09(+8.91%)
Aug 28, 2023 1.020 1.050 0.9900 1.010 115,850 -0.03(-2.88%)
Aug 25, 2023 1.010 1.050 0.9900 1.040 108,263 +0.04(+4.00%)
Aug 24, 2023 1.070 1.080 0.9900 1.000 118,017 -0.04(-3.85%)
Aug 23, 2023 1.080 1.080 1.030 1.040 45,464 +0.01(+0.97%)
Aug 22, 2023 1.130 1.130 1.030 1.030 44,967 -0.02(-1.90%)
Aug 21, 2023 1.050 1.079 1.030 1.050 95,192 -0.03(-2.78%)
Aug 18, 2023 1.040 1.110 1.040 1.080 78,816 +0.01(+0.93%)
Aug 17, 2023 1.110 1.169 1.030 1.070 171,595 -0.05(-4.46%)
Aug 16, 2023 1.140 1.180 1.110 1.120 101,343 -0.04(-3.45%)
Aug 15, 2023 1.150 1.220 1.131 1.160 63,330 -0.01(-0.85%)
Aug 14, 2023 1.220 1.220 1.130 1.170 129,714 -0.05(-4.10%)
Aug 11, 2023 1.330 1.330 1.170 1.220 51,046 -0.01(-0.81%)
Aug 10, 2023 1.230 1.280 1.200 1.230 61,668 +0.03(+2.50%)
Aug 09, 2023 1.300 1.305 1.200 1.200 130,753 -0.09(-6.98%)
Aug 08, 2023 1.290 1.330 1.260 1.290 91,944 -0.06(-4.44%)
Aug 07, 2023 1.320 1.380 1.280 1.350 93,953 -0.02(-1.46%)
Aug 04, 2023 1.440 1.440 1.319 1.370 84,808 -0.03(-2.14%)
Aug 03, 2023 1.430 1.460 1.350 1.400 112,030 -0.02(-1.41%)
Aug 02, 2023 1.560 1.576 1.340 1.420 363,256 -0.22(-13.41%)
Aug 01, 2023 1.840 1.890 1.530 1.640 610,124 -0.19(-10.38%)
Jul 31, 2023 1.460 1.880 1.440 1.830 781,851 +0.38(+26.21%)
Jul 28, 2023 1.390 1.450 1.330 1.450 101,288 +0.10(+7.41%)
Jul 27, 2023 1.410 1.430 1.320 1.350 202,809 -0.06(-4.26%)
Jul 26, 2023 1.400 1.450 1.350 1.410 205,927 +0.03(+2.17%)
Jul 25, 2023 1.450 1.470 1.330 1.380 66,708 -0.07(-4.83%)
Jul 24, 2023 1.550 1.550 1.400 1.450 109,469 -0.08(-5.23%)
Jul 21, 2023 1.560 1.580 1.458 1.530 108,137 -0.03(-1.92%)
Jul 20, 2023 1.580 1.650 1.500 1.560 145,952 -0.02(-1.27%)
Jul 19, 2023 1.570 1.590 1.450 1.580 431,524 +0.15(+10.49%)
Jul 18, 2023 1.490 1.500 1.380 1.430 161,517 -0.02(-1.38%)
Jul 17, 2023 1.390 1.510 1.390 1.450 124,840 -0.04(-2.68%)
Jul 14, 2023 1.600 1.610 1.420 1.490 214,777 -0.05(-3.25%)
Jul 13, 2023 1.470 1.570 1.360 1.540 261,358 +0.09(+6.21%)
Jul 12, 2023 1.490 1.680 1.300 1.450 924,779 +0.02(+1.22%)
Jul 11, 2023 1.160 1.540 1.160 1.433 807,162 +0.26(+22.44%)
Jul 10, 2023 1.200 1.260 1.140 1.170 595,429 -0.01(-0.85%)
Jul 07, 2023 1.150 1.190 1.140 1.180 178,215 +0.03(+2.61%)
Jul 06, 2023 1.160 1.190 1.110 1.150 166,589 -0.03(-2.54%)
Jul 05, 2023 1.220 1.220 1.140 1.180 223,176 -0.00(-0.18%)
Jul 03, 2023 1.190 1.220 1.170 1.182 153,264 +0.00(+0.18%)
Jun 30, 2023 1.200 1.270 1.160 1.180 251,200 -0.06(-4.84%)
Jun 29, 2023 1.280 1.290 1.190 1.240 135,798 -0.06(-4.62%)
Jun 28, 2023 1.310 1.310 1.224 1.300 89,710 +0.00(+0.00%)
Jun 27, 2023 1.310 1.400 1.220 1.300 48,581 +0.06(+4.84%)
Jun 26, 2023 1.280 1.330 1.220 1.240 59,067 -0.03(-2.36%)
Jun 23, 2023 1.280 1.280 1.215 1.270 50,321 +0.02(+1.60%)
Jun 22, 2023 1.290 1.290 1.210 1.250 26,644 -0.03(-2.34%)
Jun 21, 2023 1.380 1.380 1.220 1.280 64,307 +0.01(+0.79%)
Jun 20, 2023 1.330 1.370 1.270 1.270 37,334 -0.09(-6.62%)
Jun 16, 2023 1.360 1.400 1.330 1.360 62,378 +0.01(+0.74%)
Jun 15, 2023 1.330 1.380 1.310 1.350 54,869 -0.21(-13.46%)
May 08, 2023 1.580 1.650 1.530 1.560 152,675 -0.02(-1.27%)
May 05, 2023 1.500 1.680 1.500 1.580 248,130 +0.10(+6.76%)
May 04, 2023 1.630 1.630 1.420 1.480 300,667 -0.14(-8.64%)
May 03, 2023 1.650 1.680 1.590 1.620 165,292 -0.08(-4.71%)
May 02, 2023 1.750 1.770 1.630 1.700 333,539 -0.05(-2.86%)
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.
 
 
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.