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 (%)
May 31, 2019 1.750 1.800 1.680 1.800 15,200 -0.01(-0.55%)
May 30, 2019 1.800 1.900 1.750 1.810 7,233 +0.01(+0.56%)
May 29, 2019 1.850 1.900 1.800 1.800 27,344 -0.10(-5.26%)
May 28, 2019 2.200 2.200 1.800 1.900 16,425 -0.10(-5.00%)
May 24, 2019 2.100 2.100 1.800 2.000 12,400 +0.20(+11.11%)
May 23, 2019 1.900 2.050 1.800 1.800 22,588 -0.18(-9.09%)
May 22, 2019 1.980 2.000 1.950 1.980 17,627 -0.02(-1.00%)
May 21, 2019 2.000 2.000 2.000 2.000 1,143 +0.02(+1.01%)
May 20, 2019 2.000 2.000 1.755 1.980 39,264 +0.03(+1.54%)
May 17, 2019 1.900 2.240 1.900 1.950 30,000 -0.25(-11.36%)
May 16, 2019 2.150 2.240 1.900 2.200 39,497 +0.15(+7.32%)
May 15, 2019 2.040 2.100 1.910 2.050 17,122 +0.02(+0.99%)
May 14, 2019 2.000 2.100 2.000 2.030 11,427 +0.13(+6.84%)
May 13, 2019 1.945 2.050 1.800 1.900 30,029 -0.09(-4.52%)
May 10, 2019 2.050 2.080 1.830 1.990 28,300 -0.01(-0.50%)
May 09, 2019 2.100 2.100 1.810 2.000 28,246 -0.10(-4.76%)
May 08, 2019 1.800 2.300 1.800 2.100 56,819 +0.10(+5.00%)
May 07, 2019 1.940 2.150 1.850 2.000 29,459 -0.05(-2.44%)
May 06, 2019 2.050 2.140 1.710 2.050 70,467 -0.05(-2.38%)
May 03, 2019 2.000 2.250 1.900 2.100 95,900 -0.40(-16.00%)
May 02, 2019 2.720 2.800 1.910 2.500 139,737 -0.27(-9.58%)
May 01, 2019 2.100 3.400 1.900 2.765 388,015 +0.92(+49.46%)
Apr 30, 2019 1.450 1.900 1.450 1.850 197,255 +0.45(+32.14%)
Apr 29, 2019 1.102 1.400 1.050 1.400 155,715 +0.30(+27.27%)
Apr 26, 2019 1.200 1.230 1.050 1.100 81,800 -0.15(-12.00%)
Apr 25, 2019 1.250 1.390 1.100 1.250 121,975 -0.02(-1.57%)
Apr 24, 2019 1.600 1.600 1.200 1.270 207,464 -0.35(-21.60%)
Apr 23, 2019 2.250 2.250 1.500 1.620 239,449 -0.63(-28.00%)
Apr 22, 2019 2.650 2.800 2.000 2.250 421,069 -0.45(-16.67%)
Apr 18, 2019 2.400 5.500 2.400 2.700 996,100 +0.25(+10.20%)
Apr 17, 2019 1.400 2.500 1.310 2.450 112,766 +1.15(+88.46%)
Apr 16, 2019 5.770 6.000 1.000 1.300 239,076 -4.46(-77.43%)
Apr 15, 2019 4.000 6.000 3.400 5.760 118,061 +2.36(+69.41%)
Apr 12, 2019 1.750 4.020 1.500 3.400 108,900 +1.70(+100.00%)
Apr 11, 2019 1.150 1.700 1.150 1.700 57,615 +0.60(+54.55%)
Apr 10, 2019 1.060 1.150 1.050 1.100 29,502 +0.05(+4.76%)
Apr 09, 2019 1.250 1.500 1.000 1.050 21,952 +0.05(+5.00%)
Apr 08, 2019 0.8000 1.500 0.8000 1.000 127,116 -0.05(-4.76%)
Apr 05, 2019 0.7000 1.050 0.6500 1.050 39,000 +0.30(+40.00%)
Apr 04, 2019 0.6800 0.8040 0.6800 0.7500 27,745 +0.09(+13.64%)
Apr 03, 2019 0.5000 0.7100 0.5000 0.6600 51,374 +0.16(+32.00%)
Apr 02, 2019 0.3000 0.5000 0.2800 0.5000 47,803 +0.21(+69.49%)
Apr 01, 2019 0.3000 0.3000 0.2800 0.2950 27,825 +0.01(+5.36%)
Mar 29, 2019 0.2600 0.3000 0.2400 0.2800 36,300 +0.03(+12.00%)
Mar 28, 2019 0.3000 0.3000 0.2000 0.2500 68,665 -0.02(-7.41%)
Mar 27, 2019 0.2500 0.4000 0.2400 0.2700 27,487 +0.01(+3.85%)
Mar 26, 2019 0.3000 0.3000 0.2000 0.2600 68,298 +0.01(+4.00%)
Mar 25, 2019 0.5000 1.000 0.1800 0.2500 80,275 +0.19(+316.67%)
Mar 22, 2019 0.0400 0.0600 0.0400 0.0600 2,100 +0.06(+1100.00%)
Mar 21, 2019 0.0050 0.0050 0.0050 75 +0.00(+0.00%)
Mar 19, 2019 0.0050 0.0050 0.0050 0 -0.00(-33.33%)
Mar 14, 2019 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Mar 13, 2019 0.0075 0.0075 0.0075 0.0075 1,220 +0.00(+50.00%)
Mar 12, 2019 0.0050 0.0050 0.0050 0.0050 100 +0.00(+25.00%)
Mar 11, 2019 0.0040 0.0040 0.0040 2 +0.00(+0.00%)
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.