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 (%)
Jan 28, 2022 137.58 143.89 134.70 143.81 3,682,712 +7.00(+5.12%)
Jan 27, 2022 143.60 143.81 136.17 136.81 3,572,871 -3.52(-2.51%)
Jan 26, 2022 150.03 152.00 138.89 140.33 4,883,209 -5.56(-3.81%)
Jan 25, 2022 150.00 152.14 142.12 145.89 5,114,036 -7.06(-4.62%)
Jan 24, 2022 141.68 153.24 138.91 152.95 8,232,627 +5.29(+3.58%)
Jan 21, 2022 153.98 156.91 147.11 147.66 5,722,600 -8.15(-5.23%)
Jan 20, 2022 159.55 163.48 155.65 155.81 3,703,957 -1.42(-0.90%)
Jan 19, 2022 158.65 162.99 156.94 157.23 3,302,122 -0.47(-0.30%)
Jan 18, 2022 156.32 162.98 156.00 157.70 4,361,801 -2.02(-1.26%)
Jan 14, 2022 159.72 0 -2.38(-1.47%)
Jan 13, 2022 170.10 170.10 162.00 162.10 4,618,800 -8.55(-5.01%)
Jan 12, 2022 177.00 179.90 169.70 170.65 2,700,154 -5.32(-3.02%)
Jan 11, 2022 172.15 178.88 169.45 175.97 2,413,522 +3.41(+1.98%)
Jan 10, 2022 169.32 173.23 164.90 172.56 3,493,781 +0.96(+0.56%)
Jan 07, 2022 176.05 180.67 170.72 171.60 3,089,511 -4.73(-2.68%)
Jan 06, 2022 173.09 181.88 171.23 176.33 4,001,419 +1.45(+0.83%)
Jan 05, 2022 175.98 183.67 174.29 174.88 3,768,454 -4.97(-2.76%)
Jan 04, 2022 183.32 183.56 172.10 179.85 5,265,353 -4.41(-2.39%)
Jan 03, 2022 184.44 184.91 177.24 184.26 3,172,420 +0.35(+0.19%)
Dec 31, 2021 189.20 191.61 183.62 183.91 2,817,387 -6.61(-3.47%)
Dec 30, 2021 182.32 192.91 180.84 190.52 4,139,268 +8.71(+4.79%)
Dec 29, 2021 184.00 185.21 179.78 181.81 2,563,073 -1.96(-1.07%)
Dec 28, 2021 186.60 190.63 183.09 183.77 3,129,723 -3.67(-1.96%)
Dec 27, 2021 189.54 190.44 185.66 187.44 3,078,678 -4.21(-2.20%)
Dec 23, 2021 191.00 193.41 186.65 191.65 3,106,628 -1.48(-0.77%)
Dec 22, 2021 197.05 200.25 190.42 193.13 2,863,344 -6.29(-3.15%)
Dec 21, 2021 199.04 200.53 191.67 199.42 4,241,592 +1.45(+0.73%)
Dec 20, 2021 205.00 205.22 197.02 197.97 7,770,655 -1.77(-0.89%)
Dec 17, 2021 184.12 201.69 183.35 199.74 10,512,610 +17.34(+9.51%)
Dec 16, 2021 183.79 185.72 177.00 182.40 4,220,989 -1.33(-0.72%)
Dec 15, 2021 181.13 185.47 174.66 183.73 4,785,402 +1.79(+0.98%)
Dec 14, 2021 180.57 184.57 178.80 181.94 3,509,269 -2.63(-1.42%)
Dec 13, 2021 181.86 188.97 181.11 184.57 2,751,046 -0.68(-0.37%)
Dec 10, 2021 188.27 191.36 183.91 185.25 2,174,579 -3.02(-1.60%)
Dec 09, 2021 195.16 198.51 185.74 188.27 3,794,989 -6.43(-3.30%)
Dec 08, 2021 188.29 195.98 184.30 194.70 3,358,862 +5.64(+2.98%)
Dec 07, 2021 187.85 190.87 185.58 189.06 3,985,915 +3.22(+1.73%)
Dec 06, 2021 180.63 186.13 175.27 185.84 4,154,278 +1.92(+1.04%)
Dec 03, 2021 187.73 187.83 177.12 183.92 8,934,257 -7.83(-4.08%)
Dec 02, 2021 195.44 198.49 188.37 191.75 6,592,310 -5.96(-3.01%)
Dec 01, 2021 211.42 211.50 196.27 197.71 7,566,417 -13.70(-6.48%)
Nov 30, 2021 220.66 221.41 207.40 211.41 5,911,680 -7.57(-3.46%)
Nov 29, 2021 216.43 219.36 208.46 218.98 7,031,419 -1.69(-0.76%)
Nov 26, 2021 235.70 235.97 219.21 220.67 10,808,626 +12.37(+5.94%)
Nov 24, 2021 203.90 211.50 202.02 208.30 9,243,429 +1.66(+0.80%)
Nov 23, 2021 218.05 218.61 195.80 206.64 25,293,132 -35.64(-14.71%)
Nov 22, 2021 249.26 251.70 238.20 242.28 7,930,068 -9.02(-3.59%)
Nov 19, 2021 262.24 265.23 249.33 251.30 3,882,746 -4.45(-1.74%)
Nov 18, 2021 260.88 256.08 255.31 255.75 2,356,528 -7.96(-3.02%)
Nov 17, 2021 264.00 266.19 261.52 263.71 2,416,666 -0.78(-0.29%)
Nov 16, 2021 263.00 268.88 261.21 264.49 1,969,172 +0.78(+0.30%)
Nov 15, 2021 255.00 265.33 255.00 263.71 3,992,950 +8.74(+3.43%)
Nov 12, 2021 248.38 255.14 245.53 254.97 3,173,610 +7.37(+2.98%)
Nov 11, 2021 251.27 253.19 245.16 247.60 3,283,749 -3.66(-1.46%)
Nov 10, 2021 257.01 251.26 4,899,945 -7.14(-2.76%)
Nov 09, 2021 260.99 265.66 257.57 258.40 3,018,833 -1.50(-0.58%)
Nov 08, 2021 262.65 263.18 257.94 259.90 3,933,851 -4.80(-1.81%)
Nov 05, 2021 267.10 275.64 259.77 264.70 5,420,971 -17.50(-6.20%)
Nov 04, 2021 286.22 291.31 280.73 282.20 1,984,913 -3.46(-1.21%)
Nov 03, 2021 280.22 286.05 274.02 285.66 2,432,724 +5.37(+1.92%)
Nov 02, 2021 281.10 286.45 276.27 280.29 2,092,092 +1.35(+0.48%)
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.