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:

Zscaler Inc (NQ: ZS )

192.63 -0.85 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 160.50 161.07 151.05 153.09 3,641,714 -6.91(-4.32%)
May 27, 2022 156.46 162.64 150.22 160.00 6,763,657 +17.87(+12.57%)
May 26, 2022 130.56 145.79 129.93 142.13 5,935,092 +9.55(+7.20%)
May 25, 2022 127.79 134.59 126.57 132.58 2,474,657 +4.77(+3.73%)
May 24, 2022 136.01 136.01 125.90 127.81 2,628,023 -10.36(-7.50%)
May 23, 2022 135.96 138.39 130.40 138.17 2,635,075 +1.28(+0.94%)
May 20, 2022 139.43 144.90 131.91 136.89 3,801,396 +4.59(+3.47%)
May 19, 2022 126.72 137.00 125.80 132.30 3,101,203 +4.21(+3.29%)
May 18, 2022 138.55 140.49 125.12 128.09 3,786,781 -13.69(-9.66%)
May 17, 2022 145.19 147.46 137.02 141.78 2,822,883 +1.70(+1.21%)
May 16, 2022 149.87 152.92 139.73 140.08 2,390,754 -13.15(-8.58%)
May 13, 2022 142.23 155.04 141.94 153.23 3,010,993 +15.60(+11.33%)
May 12, 2022 132.34 144.60 127.62 137.63 4,275,840 +1.06(+0.78%)
May 11, 2022 144.99 150.31 135.96 136.57 3,948,577 -13.72(-9.13%)
May 10, 2022 159.14 161.72 143.82 150.29 3,625,579 -2.80(-1.83%)
May 09, 2022 167.63 169.59 152.37 153.09 4,231,218 -19.85(-11.48%)
May 06, 2022 186.80 186.88 171.91 172.94 3,172,968 -17.47(-9.17%)
May 05, 2022 206.20 206.84 185.70 190.41 2,497,053 -18.52(-8.86%)
May 04, 2022 205.34 209.36 192.73 208.93 2,252,388 +4.23(+2.07%)
May 03, 2022 207.32 210.66 200.44 204.70 1,262,822 -3.53(-1.70%)
May 02, 2022 201.31 208.50 200.01 208.23 1,267,216 +5.49(+2.71%)
Apr 29, 2022 212.12 217.40 202.26 202.74 1,912,608 -10.85(-5.08%)
Apr 28, 2022 208.90 215.74 202.66 213.59 1,554,840 +8.83(+4.31%)
Apr 27, 2022 204.84 211.30 203.73 204.76 1,460,715 -2.55(-1.23%)
Apr 26, 2022 215.55 215.55 207.05 207.31 1,620,066 -9.48(-4.37%)
Apr 25, 2022 204.92 217.22 204.12 216.79 1,836,793 +10.32(+5.00%)
Apr 22, 2022 211.99 215.50 204.91 206.47 1,517,150 -5.00(-2.36%)
Apr 21, 2022 224.77 230.90 210.51 211.47 1,958,192 -10.24(-4.62%)
Apr 20, 2022 230.40 230.86 219.36 221.71 1,179,087 -7.08(-3.09%)
Apr 19, 2022 222.00 231.36 219.07 228.79 1,142,855 +5.22(+2.33%)
Apr 18, 2022 228.07 229.32 219.36 223.57 1,617,829 -7.27(-3.15%)
Apr 14, 2022 240.01 240.61 230.00 230.84 1,729,710 -10.39(-4.31%)
Apr 13, 2022 225.14 243.50 222.37 241.23 3,102,321 +18.23(+8.17%)
Apr 12, 2022 228.48 236.09 221.10 223.00 2,014,251 -1.32(-0.59%)
Apr 11, 2022 223.71 228.25 220.24 224.32 1,643,041 -2.47(-1.09%)
Apr 08, 2022 231.03 233.28 225.97 226.79 1,271,485 -5.17(-2.23%)
Apr 07, 2022 224.64 239.95 224.42 231.96 2,766,892 +5.89(+2.61%)
Apr 06, 2022 233.89 233.95 222.66 226.07 2,132,950 -12.54(-5.26%)
Apr 05, 2022 251.00 252.00 235.56 238.61 2,508,564 -13.50(-5.35%)
Apr 04, 2022 247.67 253.74 247.21 252.11 1,279,757 +5.90(+2.40%)
Apr 01, 2022 240.00 253.35 240.00 246.21 2,174,072 +4.93(+2.04%)
Mar 31, 2022 240.55 246.82 236.44 241.28 1,705,392 +1.38(+0.58%)
Mar 30, 2022 242.41 247.24 237.40 239.90 1,226,389 -4.09(-1.68%)
Mar 29, 2022 242.17 247.95 236.41 243.99 1,877,994 +6.06(+2.55%)
Mar 28, 2022 231.60 239.36 229.75 237.93 2,227,000 +7.61(+3.30%)
Mar 25, 2022 237.52 237.62 224.61 230.32 1,908,032 -5.47(-2.32%)
Mar 24, 2022 233.30 236.11 226.14 235.79 1,624,986 +2.41(+1.03%)
Mar 23, 2022 229.46 238.47 224.65 233.38 1,879,464 +0.99(+0.43%)
Mar 22, 2022 219.70 234.86 218.75 232.39 2,654,383 +11.53(+5.22%)
Mar 21, 2022 217.59 221.16 210.93 220.86 2,373,566 -1.85(-0.83%)
Mar 18, 2022 213.81 224.75 212.12 222.71 5,408,149 +7.88(+3.67%)
Mar 17, 2022 204.41 216.33 202.56 214.83 1,865,860 +7.80(+3.77%)
Mar 16, 2022 200.60 208.88 195.13 207.03 3,082,217 +10.42(+5.30%)
Mar 15, 2022 190.85 197.22 186.24 196.61 2,215,397 +7.08(+3.74%)
Mar 14, 2022 200.00 203.58 186.00 189.53 2,965,566 -11.61(-5.77%)
Mar 11, 2022 211.02 211.67 200.50 201.14 1,893,574 -7.27(-3.49%)
Mar 10, 2022 212.13 213.51 204.87 208.41 2,304,525 -3.94(-1.86%)
Mar 09, 2022 203.84 213.57 199.12 212.35 3,047,321 +13.72(+6.91%)
Mar 08, 2022 203.50 203.92 190.13 198.63 4,387,945 -5.74(-2.81%)
Mar 07, 2022 228.37 229.97 204.36 204.37 4,378,368 -21.13(-9.37%)
Mar 04, 2022 242.36 244.00 223.04 225.50 3,714,802 -16.53(-6.83%)
Mar 03, 2022 252.98 256.41 238.38 242.03 2,795,190 -12.38(-4.87%)
Mar 02, 2022 253.26 257.54 242.11 254.41 2,966,699 +6.58(+2.66%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.