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 )

61.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2021 395.00 395.43 385.54 387.03 2,249,216 -7.70(-1.95%)
Jun 29, 2021 388.85 395.44 382.77 394.73 2,581,392 +5.87(+1.51%)
Jun 28, 2021 375.94 393.33 374.50 388.86 3,458,155 +16.39(+4.40%)
Jun 25, 2021 374.07 374.07 364.08 372.47 3,647,182 -0.93(-0.25%)
Jun 24, 2021 378.45 382.50 372.32 373.40 2,438,331 -3.52(-0.93%)
Jun 23, 2021 375.00 382.71 373.99 376.92 2,358,717 +2.27(+0.61%)
Jun 22, 2021 368.51 377.00 368.50 374.65 1,999,491 +5.40(+1.46%)
Jun 21, 2021 368.78 372.62 363.29 369.25 1,895,844 -4.99(-1.33%)
Jun 18, 2021 374.01 379.89 370.93 374.24 4,569,098 +1.29(+0.35%)
Jun 17, 2021 358.20 374.52 358.20 372.95 3,416,039 +11.12(+3.07%)
Jun 16, 2021 357.82 366.83 355.41 361.83 2,667,254 +2.83(+0.79%)
Jun 15, 2021 364.50 364.50 357.05 359.00 2,587,362 -6.91(-1.89%)
Jun 14, 2021 361.87 369.58 359.40 365.91 3,440,711 -0.49(-0.13%)
Jun 11, 2021 347.64 367.96 345.10 366.40 6,783,411 +19.90(+5.74%)
Jun 10, 2021 332.05 346.88 331.00 346.50 2,807,551 +12.87(+3.86%)
Jun 09, 2021 330.63 340.34 330.23 333.63 2,719,526 -7.63(-2.24%)
Jun 08, 2021 343.00 350.15 339.22 341.26 2,842,126 -1.40(-0.41%)
Jun 07, 2021 332.67 344.93 331.12 342.66 4,537,235 +6.66(+1.98%)
Jun 04, 2021 321.59 338.99 319.77 336.00 5,604,910 +16.99(+5.33%)
Jun 03, 2021 320.11 325.83 318.25 319.01 3,106,118 -8.10(-2.48%)
Jun 02, 2021 331.88 333.79 322.21 327.11 6,248,769 -0.61(-0.19%)
Jun 01, 2021 333.33 336.14 321.70 327.72 6,567,432 -3.81(-1.15%)
May 28, 2021 330.51 336.33 329.63 331.53 2,745,710 +5.10(+1.56%)
May 27, 2021 324.11 331.00 317.55 326.43 3,621,050 +0.38(+0.12%)
May 26, 2021 324.30 329.46 323.24 326.05 2,373,752 +4.77(+1.48%)
May 25, 2021 322.71 325.51 316.08 321.28 2,159,158 -0.28(-0.09%)
May 24, 2021 318.52 324.03 316.50 321.56 1,855,186 +5.16(+1.63%)
May 21, 2021 328.21 329.45 316.06 316.40 2,057,281 -8.31(-2.56%)
May 20, 2021 314.25 325.95 313.03 324.71 3,028,312 +14.25(+4.59%)
May 19, 2021 301.58 311.51 299.00 310.46 1,727,345 -2.40(-0.77%)
May 18, 2021 309.41 322.25 304.97 312.86 3,310,567 +3.93(+1.27%)
May 17, 2021 304.83 311.91 301.93 308.93 2,905,051 +1.04(+0.34%)
May 14, 2021 292.15 309.18 292.15 307.89 4,357,300 +17.73(+6.11%)
May 13, 2021 293.98 296.61 275.80 290.16 4,605,639 +0.46(+0.16%)
May 12, 2021 291.05 296.53 282.40 289.70 3,418,158 -10.55(-3.51%)
May 11, 2021 273.91 302.00 273.20 300.25 4,084,031 +11.76(+4.08%)
May 10, 2021 293.01 293.94 286.04 288.49 2,506,494 -6.75(-2.29%)
May 07, 2021 295.44 304.70 292.71 295.24 2,446,247 +2.19(+0.75%)
May 06, 2021 295.20 295.20 285.61 293.05 3,368,208 -4.54(-1.53%)
May 05, 2021 306.53 310.98 294.50 297.59 2,580,727 -7.26(-2.38%)
May 04, 2021 310.96 311.50 298.77 304.85 3,725,752 -9.07(-2.89%)
May 03, 2021 320.24 321.13 311.53 313.92 2,252,080 -5.65(-1.77%)
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%)
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.