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 )

62.00 +0.96 (+1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 122.75 122.81 117.16 117.23 2,901,998 -5.16(-4.22%)
Mar 30, 2022 124.26 127.37 121.23 122.39 3,986,694 -3.87(-3.07%)
Mar 29, 2022 119.98 126.53 119.98 126.26 4,756,448 +8.81(+7.50%)
Mar 28, 2022 114.87 118.31 113.63 117.45 3,288,358 +3.52(+3.09%)
Mar 25, 2022 117.13 117.58 112.45 113.93 4,217,680 -3.82(-3.24%)
Mar 24, 2022 117.35 117.78 113.97 117.75 3,330,234 +0.94(+0.80%)
Mar 23, 2022 117.21 120.27 115.95 116.81 3,442,470 -2.99(-2.50%)
Mar 22, 2022 116.01 122.24 115.40 119.80 5,002,049 +2.93(+2.51%)
Mar 21, 2022 115.01 119.89 113.35 116.87 5,937,474 +0.59(+0.51%)
Mar 18, 2022 109.49 117.84 109.21 116.28 8,521,854 +4.99(+4.48%)
Mar 17, 2022 106.46 111.33 105.00 111.29 4,965,687 +4.45(+4.17%)
Mar 16, 2022 100.55 106.88 100.17 106.84 7,998,969 +7.87(+7.95%)
Mar 15, 2022 96.09 100.59 95.26 98.97 6,999,362 +4.33(+4.58%)
Mar 14, 2022 97.50 102.16 94.51 94.64 6,713,103 -3.48(-3.55%)
Mar 11, 2022 103.48 103.49 97.90 98.12 6,454,752 -5.21(-5.04%)
Mar 10, 2022 105.83 106.90 101.06 103.33 5,025,058 -5.75(-5.27%)
Mar 09, 2022 111.84 111.84 108.06 109.08 6,423,466 +0.59(+0.54%)
Mar 08, 2022 106.67 114.29 105.00 108.49 5,576,330 +0.61(+0.57%)
Mar 07, 2022 111.13 115.24 107.72 107.88 6,237,420 -1.06(-0.97%)
Mar 04, 2022 114.10 116.19 108.43 108.94 6,227,114 -4.17(-3.69%)
Mar 03, 2022 122.00 122.06 111.95 113.11 6,195,186 -8.50(-6.99%)
Mar 02, 2022 122.25 122.89 114.52 121.61 7,222,177 -1.17(-0.95%)
Mar 01, 2022 128.57 136.00 122.13 122.78 11,537,938 -9.82(-7.41%)
Feb 28, 2022 126.79 135.09 125.10 132.60 11,874,086 +7.28(+5.81%)
Feb 25, 2022 129.05 125.34 121.54 125.32 5,242,605 -1.65(-1.30%)
Feb 24, 2022 114.74 128.74 114.78 126.97 6,993,715 +6.87(+5.72%)
Feb 23, 2022 127.99 128.15 120.10 120.10 4,622,647 -6.51(-5.14%)
Feb 22, 2022 125.06 130.73 124.98 126.61 4,444,453 -0.35(-0.28%)
Feb 18, 2022 126.96 0 -2.42(-1.87%)
Feb 17, 2022 137.63 137.74 128.93 129.38 4,931,880 -9.13(-6.59%)
Feb 16, 2022 144.49 144.69 136.40 138.51 3,923,102 -8.39(-5.71%)
Feb 15, 2022 144.44 147.15 141.10 146.90 3,043,025 +4.81(+3.39%)
Feb 14, 2022 142.42 147.74 141.11 142.09 2,535,487 +0.85(+0.60%)
Feb 11, 2022 146.96 150.48 140.16 141.24 2,690,370 -4.48(-3.07%)
Feb 10, 2022 145.78 152.69 144.29 145.72 3,343,482 -3.88(-2.59%)
Feb 09, 2022 146.49 149.81 143.90 149.60 3,060,537 +6.99(+4.90%)
Feb 08, 2022 139.36 143.19 137.28 142.61 2,562,986 +1.17(+0.83%)
Feb 07, 2022 144.59 147.48 139.78 141.44 2,529,700 -2.66(-1.85%)
Feb 04, 2022 139.30 145.21 136.92 144.10 3,457,972 +6.16(+4.47%)
Feb 03, 2022 144.07 137.35 137.94 3,349,230 -10.17(-6.87%)
Feb 02, 2022 155.79 156.05 146.58 148.11 3,053,178 -7.57(-4.86%)
Feb 01, 2022 155.23 155.95 150.07 155.68 3,313,396 +11.87(+8.25%)
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%)
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.