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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ZipRecruiter, Inc. Class A Common Stock (NY:ZIP)

5.160 +0.100 (+1.98%)
Official Closing Price Updated: 7:00 PM EDT, Aug 25, 2025 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 (%)
Aug 25, 2025 5.040 5.250 4.955 5.160 1,718,079 +0.10(+1.98%)
Aug 22, 2025 4.360 5.070 4.360 5.060 2,517,501 +0.75(+17.40%)
Aug 21, 2025 4.410 4.460 4.235 4.310 1,042,769 -0.15(-3.36%)
Aug 20, 2025 4.360 4.460 4.185 4.460 1,004,341 +0.12(+2.76%)
Aug 19, 2025 4.460 4.460 4.205 4.340 932,021 -0.07(-1.59%)
Aug 18, 2025 4.350 4.540 4.300 4.410 1,360,518 +0.07(+1.61%)
Aug 15, 2025 4.400 4.490 4.265 4.340 1,133,731 -0.07(-1.59%)
Aug 14, 2025 4.200 4.465 4.070 4.410 2,177,773 +0.07(+1.61%)
Aug 13, 2025 3.880 4.425 3.845 4.340 2,154,290 +0.48(+12.44%)
Aug 12, 2025 3.760 3.995 3.345 3.860 3,106,604 +0.38(+10.92%)
Aug 11, 2025 4.000 4.090 3.460 3.480 2,035,260 -0.51(-12.78%)
Aug 08, 2025 3.750 4.030 3.690 3.990 2,498,356 +0.20(+5.28%)
Aug 07, 2025 3.830 3.880 3.775 3.790 893,519 +0.03(+0.80%)
Aug 06, 2025 3.830 3.870 3.725 3.760 885,398 -0.07(-1.83%)
Aug 05, 2025 3.900 3.900 3.765 3.830 943,668 -0.08(-2.05%)
Aug 04, 2025 3.970 4.020 3.850 3.910 1,399,282 -0.05(-1.26%)
Aug 01, 2025 4.150 4.180 3.890 3.960 1,473,940 -0.24(-5.71%)
Jul 31, 2025 4.250 4.270 4.145 4.200 896,740 -0.04(-0.94%)
Jul 30, 2025 4.280 4.365 4.180 4.240 1,023,391 -0.06(-1.40%)
Jul 29, 2025 4.610 4.635 4.280 4.300 752,278 -0.32(-6.93%)
Jul 28, 2025 4.630 4.760 4.565 4.620 754,067 +0.04(+0.87%)
Jul 25, 2025 4.630 4.660 4.470 4.580 704,709 -0.01(-0.22%)
Jul 24, 2025 4.660 4.700 4.582 4.590 709,860 -0.08(-1.71%)
Jul 23, 2025 4.740 4.780 4.610 4.670 1,056,502 +0.01(+0.21%)
Jul 22, 2025 4.400 4.735 4.400 4.660 1,450,450 +0.23(+5.19%)
Jul 21, 2025 4.710 4.760 4.350 4.430 1,040,456 -0.23(-4.94%)
Jul 18, 2025 4.760 4.760 4.530 4.660 1,068,150 -0.02(-0.43%)
Jul 17, 2025 4.530 4.740 4.530 4.680 834,604 +0.16(+3.54%)
Jul 16, 2025 4.520 4.570 4.315 4.520 690,351 +0.04(+0.89%)
Jul 15, 2025 4.670 4.670 4.435 4.480 1,041,497 -0.16(-3.45%)
Jul 14, 2025 4.900 4.930 4.570 4.640 728,051 -0.22(-4.53%)
Jul 11, 2025 5.180 5.180 4.845 4.860 513,219 -0.35(-6.72%)
Jul 10, 2025 5.130 5.355 5.060 5.210 665,025 -0.02(-0.38%)
Jul 09, 2025 5.180 5.330 5.145 5.230 346,918 -0.01(-0.19%)
Jul 08, 2025 5.320 5.375 5.200 5.240 575,148 -0.03(-0.57%)
Jul 07, 2025 5.270 5.390 5.170 5.270 872,891 -0.02(-0.38%)
Jul 03, 2025 5.330 5.390 5.220 5.290 511,441 +0.04(+0.76%)
Jul 02, 2025 5.240 5.365 5.175 5.250 702,896 +0.01(+0.19%)
Jul 01, 2025 5.000 5.505 4.960 5.240 1,398,389 +0.23(+4.59%)
Jun 30, 2025 5.030 5.235 4.920 5.010 944,120 +0.05(+1.01%)
Jun 27, 2025 4.880 5.010 4.780 4.960 1,356,113 +0.11(+2.27%)
Jun 26, 2025 4.810 4.910 4.592 4.850 1,328,228 +0.04(+0.83%)
Jun 25, 2025 5.070 5.070 4.810 4.810 894,522 -0.25(-4.94%)
Jun 24, 2025 5.060 5.155 4.855 5.060 1,475,575 +0.09(+1.81%)
Jun 23, 2025 5.010 5.100 4.870 4.970 1,096,880 -0.04(-0.80%)
Jun 20, 2025 5.060 5.215 4.990 5.010 1,412,825 +0.00(+0.00%)
Jun 18, 2025 5.100 5.195 4.920 5.010 1,189,067 -0.09(-1.76%)
Jun 17, 2025 5.430 5.460 5.035 5.100 1,053,778 -0.44(-7.94%)
Jun 16, 2025 5.220 5.590 5.180 5.540 714,636 +0.31(+5.93%)
Jun 13, 2025 5.650 5.750 5.180 5.230 744,838 -0.53(-9.20%)
Jun 12, 2025 5.770 5.825 5.680 5.760 638,670 -0.05(-0.86%)
Jun 11, 2025 6.110 6.120 5.745 5.810 763,077 -0.26(-4.28%)
Jun 10, 2025 6.420 6.480 6.005 6.070 655,493 -0.30(-4.71%)
Jun 09, 2025 6.290 6.425 6.160 6.370 797,813 +0.12(+1.92%)
Jun 06, 2025 6.460 6.470 6.215 6.250 681,411 -0.09(-1.42%)
Jun 05, 2025 6.470 6.550 6.230 6.340 1,217,547 -0.11(-1.71%)
Jun 04, 2025 6.240 6.500 6.183 6.450 1,666,193 +0.21(+3.37%)
Jun 03, 2025 6.110 6.350 5.920 6.240 1,557,623 +0.14(+2.30%)
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 Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.