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

Zscaler Inc (NQ: ZS )

177.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2022 126.99 133.53 122.13 133.45 5,198,773 -1.40(-1.04%)
Nov 29, 2022 136.65 137.56 133.61 134.85 1,895,304 -1.87(-1.37%)
Nov 28, 2022 137.62 139.39 135.42 136.72 1,514,951 -2.03(-1.46%)
Nov 25, 2022 138.43 139.46 136.36 138.75 603,336 -1.33(-0.95%)
Nov 23, 2022 137.40 141.10 133.79 140.08 1,349,475 +3.32(+2.43%)
Nov 22, 2022 134.68 137.33 131.60 136.76 1,203,056 +0.84(+0.62%)
Nov 21, 2022 136.88 139.40 134.90 135.92 1,241,153 -2.81(-2.03%)
Nov 18, 2022 142.99 142.99 137.02 138.73 1,736,479 +1.98(+1.45%)
Nov 17, 2022 134.63 139.47 133.63 136.75 1,750,063 -3.60(-2.57%)
Nov 16, 2022 144.66 146.14 139.38 140.35 1,544,895 -6.91(-4.69%)
Nov 15, 2022 143.75 151.73 143.42 147.26 3,075,025 +10.41(+7.61%)
Nov 14, 2022 140.49 141.94 132.50 136.85 2,065,673 -5.34(-3.76%)
Nov 11, 2022 134.79 143.38 132.14 142.19 2,901,291 +9.07(+6.81%)
Nov 10, 2022 126.60 133.31 125.60 133.12 3,551,894 +16.87(+14.51%)
Nov 09, 2022 117.55 118.52 114.21 116.25 2,381,925 -3.68(-3.07%)
Nov 08, 2022 119.71 123.19 114.77 119.93 2,238,963 +2.57(+2.19%)
Nov 07, 2022 121.59 122.62 115.61 117.36 3,389,427 -3.64(-3.01%)
Nov 04, 2022 132.00 132.64 117.41 121.00 4,324,213 -10.07(-7.68%)
Nov 03, 2022 135.38 135.60 129.37 131.07 3,009,467 -7.02(-5.08%)
Nov 02, 2022 149.99 137.85 138.09 2,767,802 -12.30(-8.18%)
Nov 01, 2022 159.00 159.55 149.11 150.39 1,935,809 -3.71(-2.41%)
Oct 31, 2022 152.73 156.59 151.35 154.10 1,125,332 +0.14(+0.09%)
Oct 28, 2022 152.85 155.00 148.28 153.96 1,230,018 +0.19(+0.12%)
Oct 27, 2022 153.29 156.91 151.16 153.77 1,447,617 +2.74(+1.81%)
Oct 26, 2022 151.45 158.68 149.21 151.03 1,866,979 -6.06(-3.86%)
Oct 25, 2022 150.62 157.58 150.62 157.09 1,927,570 +8.42(+5.66%)
Oct 24, 2022 151.36 151.46 144.30 148.67 1,375,099 -1.81(-1.20%)
Oct 21, 2022 148.98 150.92 142.71 150.48 2,140,932 +0.25(+0.17%)
Oct 20, 2022 149.28 154.88 148.85 150.23 1,709,378 +1.46(+0.98%)
Oct 19, 2022 147.91 151.21 146.00 148.77 1,594,207 -0.92(-0.61%)
Oct 18, 2022 151.10 152.50 146.68 149.69 2,058,870 +4.41(+3.04%)
Oct 17, 2022 141.13 146.59 138.93 145.28 2,661,578 +9.97(+7.37%)
Oct 14, 2022 148.10 148.72 134.44 135.31 2,983,900 -9.82(-6.77%)
Oct 13, 2022 141.28 146.70 136.99 145.13 3,134,813 -2.50(-1.69%)
Oct 12, 2022 148.83 149.43 143.51 147.63 2,368,703 -1.10(-0.74%)
Oct 11, 2022 151.49 153.91 145.23 148.73 4,440,946 -8.45(-5.38%)
Oct 10, 2022 169.49 170.33 154.14 157.18 3,373,001 -12.91(-7.59%)
Oct 07, 2022 178.00 179.75 169.83 170.09 2,536,070 -12.83(-7.01%)
Oct 06, 2022 181.18 185.99 180.70 182.92 2,059,619 +2.77(+1.54%)
Oct 05, 2022 171.99 181.94 171.61 180.15 1,552,455 +4.15(+2.36%)
Oct 04, 2022 175.77 178.74 174.29 176.00 1,683,387 +5.49(+3.22%)
Oct 03, 2022 165.05 171.91 163.21 170.51 2,363,702 +6.14(+3.74%)
Sep 30, 2022 166.56 171.53 164.13 164.37 1,339,162 -1.52(-0.92%)
Sep 29, 2022 164.68 167.78 162.70 165.89 1,423,002 -2.89(-1.71%)
Sep 28, 2022 164.00 169.54 162.63 168.78 1,722,980 +5.57(+3.41%)
Sep 27, 2022 163.91 166.40 159.99 163.21 1,716,684 +3.45(+2.16%)
Sep 26, 2022 158.78 164.38 158.78 159.76 1,628,045 +1.07(+0.67%)
Sep 23, 2022 160.26 162.56 156.06 158.69 1,988,025 -3.87(-2.38%)
Sep 22, 2022 171.15 173.66 162.50 162.56 2,068,605 -9.32(-5.42%)
Sep 21, 2022 173.02 179.89 171.74 171.88 1,901,380 -0.80(-0.46%)
Sep 20, 2022 173.53 177.76 171.70 172.68 2,170,559 -1.89(-1.08%)
Sep 19, 2022 167.00 175.37 166.51 174.57 2,589,761 +5.08(+3.00%)
Sep 16, 2022 171.65 172.74 165.11 169.49 6,490,226 -6.50(-3.69%)
Sep 15, 2022 179.21 182.79 174.84 175.99 2,582,485 -6.99(-3.82%)
Sep 14, 2022 182.15 183.78 177.61 182.98 2,407,845 +1.76(+0.97%)
Sep 13, 2022 185.30 188.70 179.75 181.22 4,249,977 -12.38(-6.39%)
Sep 12, 2022 188.51 194.21 185.71 193.60 5,396,531 +5.60(+2.98%)
Sep 09, 2022 174.95 188.79 173.09 188.00 11,412,494 +33.75(+21.88%)
Sep 08, 2022 145.53 154.55 145.50 154.25 4,113,998 +6.54(+4.43%)
Sep 07, 2022 146.25 148.29 142.06 147.71 2,253,540 +2.68(+1.85%)
Sep 06, 2022 144.72 146.00 142.11 145.03 1,840,078 -0.09(-0.06%)
Sep 02, 2022 148.23 150.16 143.75 145.12 1,982,474 -0.45(-0.31%)
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.