Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Zebra Technologies Corporation - Class A Common Stock (NQ:ZBRA)

225.44 +2.07 (+0.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 11, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2025	234.36	237.16	219.22	223.37	999,098	-20.40(-8.37%)
Apr 09, 2025	213.02	247.52	205.73	243.77	1,527,872	+30.23(+14.16%)
Apr 08, 2025	231.94	232.54	209.38	213.54	878,297	-9.95(-4.45%)
Apr 07, 2025	216.65	228.94	210.76	223.49	1,095,749	+2.58(+1.17%)
Apr 04, 2025	222.24	227.10	208.35	220.91	1,846,590	-17.59(-7.38%)
Apr 03, 2025	270.49	270.54	238.10	238.50	1,372,496	-49.07(-17.06%)
Apr 02, 2025	279.06	289.93	279.06	287.57	319,109	+4.50(+1.59%)
Apr 01, 2025	280.96	284.85	279.32	283.07	359,254	+0.51(+0.18%)
Mar 31, 2025	278.00	283.55	273.66	282.56	539,123	+1.77(+0.63%)
Mar 28, 2025	285.14	285.52	277.37	280.79	289,700	-4.35(-1.53%)
Mar 27, 2025	286.24	287.66	282.81	285.14	236,543	-2.88(-1.00%)
Mar 26, 2025	292.05	292.11	285.75	288.02	319,858	-3.00(-1.03%)
Mar 25, 2025	297.39	299.49	289.47	291.02	348,911	-6.39(-2.15%)
Mar 24, 2025	294.33	301.77	293.86	297.41	511,956	+7.42(+2.56%)
Mar 21, 2025	282.50	290.44	280.25	289.99	1,471,931	+4.98(+1.75%)
Mar 20, 2025	283.11	288.71	283.11	285.01	499,343	-0.82(-0.29%)
Mar 19, 2025	283.50	289.09	282.30	285.83	455,954	+3.25(+1.15%)
Mar 18, 2025	282.72	285.54	281.92	282.58	323,538	-2.69(-0.94%)
Mar 17, 2025	278.47	287.32	278.47	285.27	416,608	+6.30(+2.26%)
Mar 14, 2025	275.84	279.38	272.48	278.97	526,222	+7.25(+2.67%)
Mar 13, 2025	279.00	283.00	271.03	271.72	475,975	-7.46(-2.67%)
Mar 12, 2025	283.26	286.46	278.22	279.18	491,557	-1.15(-0.41%)
Mar 11, 2025	283.53	284.59	278.24	280.33	870,746	-3.03(-1.07%)
Mar 10, 2025	288.00	290.52	280.37	283.36	762,199	-9.33(-3.19%)
Mar 07, 2025	292.68	294.85	285.58	292.69	1,178,300	-1.87(-0.63%)
Mar 06, 2025	299.44	302.70	294.00	294.56	470,581	-9.44(-3.11%)
Mar 05, 2025	297.89	304.40	295.72	304.00	578,151	+6.08(+2.04%)
Mar 04, 2025	304.54	304.62	296.18	297.92	848,400	-8.92(-2.91%)
Mar 03, 2025	315.09	319.82	305.73	306.84	586,757	-8.21(-2.61%)
Feb 28, 2025	310.05	315.31	307.16	315.05	611,587	+4.05(+1.30%)
Feb 27, 2025	318.01	319.51	310.53	311.00	519,387	-8.48(-2.65%)
Feb 26, 2025	314.87	323.69	312.93	319.48	572,157	+9.14(+2.95%)
Feb 25, 2025	310.44	312.43	307.99	310.34	453,248	+0.79(+0.26%)
Feb 24, 2025	313.03	313.95	307.74	309.55	517,487	-1.50(-0.48%)
Feb 21, 2025	321.09	321.09	308.05	311.05	587,742	-9.93(-3.09%)
Feb 20, 2025	324.37	325.12	317.59	320.98	560,555	-3.77(-1.16%)
Feb 19, 2025	330.18	331.14	319.64	324.75	567,427	-6.33(-1.91%)
Feb 18, 2025	317.05	331.24	314.60	331.08	1,150,128	+12.72(+4.00%)
Feb 14, 2025	321.00	321.87	312.37	318.36	868,875	-5.06(-1.56%)
Feb 13, 2025	329.48	347.37	319.60	323.42	1,714,234	-29.50(-8.36%)
Feb 12, 2025	349.25	355.99	348.50	352.92	1,316,527	-1.48(-0.42%)
Feb 11, 2025	355.58	359.35	353.56	354.40	951,090	-4.04(-1.13%)
Feb 10, 2025	365.08	365.47	357.57	358.44	859,707	-5.00(-1.38%)
Feb 07, 2025	376.12	376.89	353.86	363.44	1,423,704	-13.36(-3.55%)
Feb 06, 2025	385.87	386.79	376.27	376.80	579,240	-11.24(-2.90%)
Feb 05, 2025	385.35	390.88	383.32	388.04	408,821	+4.58(+1.19%)
Feb 04, 2025	384.14	389.80	382.95	383.46	444,517	-2.63(-0.68%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zebra Technologies Corporation - Class A Common Stock (NQ:ZBRA)

Historical Prices