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
Overview
News
Currencies
International
Treasuries

Zoom Technologies (OP: ZOOM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2019 2.400 2.400 2.320 2.350 3,970 -0.14(-5.62%)
Oct 30, 2019 2.500 2.500 2.330 2.490 15,720 -0.01(-0.40%)
Oct 29, 2019 2.310 2.500 2.310 2.500 7,330 +0.19(+8.23%)
Oct 28, 2019 2.500 2.510 2.310 2.310 9,291 -0.18(-7.23%)
Oct 25, 2019 2.490 2.500 2.310 2.490 7,000 +0.09(+3.75%)
Oct 24, 2019 2.320 2.460 2.320 2.400 5,343 -0.10(-4.00%)
Oct 23, 2019 2.310 2.550 2.310 2.500 13,597 +0.02(+0.81%)
Oct 22, 2019 2.300 2.490 2.300 2.480 6,073 +0.08(+3.33%)
Oct 21, 2019 2.460 2.460 2.400 2.400 3,577 +0.08(+3.45%)
Oct 18, 2019 2.300 2.550 2.300 2.320 5,100 -0.17(-6.83%)
Oct 17, 2019 2.490 2.500 2.310 2.490 8,008 +0.04(+1.63%)
Oct 16, 2019 2.470 2.490 2.450 2.450 2,634 -0.05(-2.00%)
Oct 15, 2019 2.500 2.510 2.310 2.500 9,175 +0.13(+5.49%)
Oct 14, 2019 2.310 2.470 2.310 2.370 1,850 +0.06(+2.60%)
Oct 11, 2019 2.310 2.600 2.310 2.310 12,600 -0.24(-9.41%)
Oct 10, 2019 2.750 2.750 2.310 2.550 12,600 -0.05(-1.92%)
Oct 09, 2019 2.500 2.600 2.500 2.600 1,955 +0.00(+0.00%)
Oct 08, 2019 2.640 2.640 2.300 2.600 7,760 -0.04(-1.52%)
Oct 07, 2019 2.660 2.780 2.620 2.640 7,301 -0.01(-0.38%)
Oct 04, 2019 2.630 2.750 2.620 2.650 16,900 +0.05(+1.92%)
Oct 03, 2019 2.500 2.650 2.150 2.600 29,227 +0.04(+1.56%)
Oct 02, 2019 2.630 2.750 2.510 2.560 3,466 -0.09(-3.40%)
Oct 01, 2019 2.650 2.650 2.550 2.650 3,279 +0.15(+6.00%)
Sep 30, 2019 2.650 2.650 2.500 2.500 18,919 +0.00(+0.00%)
Sep 27, 2019 2.650 2.650 2.500 2.500 12,600 -0.15(-5.66%)
Sep 26, 2019 2.600 2.650 2.600 2.650 1,451 -0.03(-1.12%)
Sep 25, 2019 2.500 2.750 2.250 2.680 20,468 +0.15(+5.93%)
Sep 24, 2019 2.600 2.630 2.510 2.530 5,405 -0.07(-2.69%)
Sep 23, 2019 2.510 2.850 2.510 2.600 3,982 -0.15(-5.45%)
Sep 20, 2019 2.850 2.850 2.500 2.750 5,700 +0.15(+5.77%)
Sep 19, 2019 2.500 2.600 2.300 2.600 3,480 +0.10(+4.00%)
Sep 18, 2019 2.510 2.800 2.400 2.500 15,730 +0.00(+0.00%)
Sep 17, 2019 2.550 2.550 2.500 2.500 17,381 -0.25(-9.09%)
Sep 16, 2019 2.600 2.750 2.600 2.750 6,344 +0.15(+5.77%)
Sep 13, 2019 2.660 2.700 2.600 2.600 6,200 -0.06(-2.26%)
Sep 12, 2019 2.650 2.800 2.650 2.660 6,841 +0.00(+0.00%)
Sep 11, 2019 2.900 2.900 2.600 2.660 17,814 -0.34(-11.33%)
Sep 10, 2019 3.110 3.200 2.760 3.000 7,951 +0.00(+0.00%)
Sep 09, 2019 3.000 3.540 2.660 3.000 13,218 -0.10(-3.23%)
Sep 06, 2019 3.000 3.100 2.650 3.100 25,000 +0.10(+3.33%)
Sep 05, 2019 3.000 3.070 2.500 3.000 22,009 -0.05(-1.64%)
Sep 04, 2019 2.820 3.050 2.510 3.050 14,037 +0.10(+3.39%)
Sep 03, 2019 3.060 3.060 2.910 2.950 8,196 -0.06(-1.99%)
Aug 30, 2019 3.490 3.700 2.800 3.010 10,600 -0.22(-6.81%)
Aug 29, 2019 3.250 3.250 2.750 3.230 11,868 +0.12(+3.86%)
Aug 28, 2019 3.200 3.200 2.800 3.110 18,902 -0.14(-4.31%)
Aug 27, 2019 3.700 3.870 2.500 3.250 86,324 -0.64(-16.45%)
Aug 26, 2019 4.000 4.210 3.700 3.890 9,733 -0.21(-5.12%)
Aug 23, 2019 4.000 4.540 3.980 4.100 5,100 -0.15(-3.53%)
Aug 22, 2019 4.500 4.550 4.250 4.250 11,055 -0.23(-5.13%)
Aug 21, 2019 4.370 4.750 4.200 4.480 13,660 +0.46(+11.44%)
Aug 20, 2019 4.110 4.120 3.800 4.020 7,006 +0.02(+0.50%)
Aug 19, 2019 4.350 4.550 3.500 4.000 13,738 -0.40(-9.09%)
Aug 16, 2019 3.400 4.400 3.400 4.400 21,600 +1.00(+29.41%)
Aug 15, 2019 4.010 4.100 3.250 3.400 28,650 -0.80(-19.05%)
Aug 14, 2019 4.260 4.300 4.100 4.200 28,158 -0.25(-5.62%)
Aug 13, 2019 4.020 4.500 4.000 4.450 22,454 -0.05(-1.11%)
Aug 12, 2019 4.500 5.000 4.110 4.500 70,857 -0.50(-10.00%)
Aug 09, 2019 4.800 5.000 4.800 5.000 500 -0.01(-0.20%)
Aug 08, 2019 5.250 5.250 4.750 5.010 8,851 +0.01(+0.20%)
Aug 07, 2019 4.550 5.250 4.500 5.000 13,679 -0.03(-0.60%)
Aug 06, 2019 4.410 5.500 4.400 5.030 32,440 +0.62(+14.06%)
Aug 05, 2019 5.000 5.500 4.300 4.410 66,348 -0.80(-15.36%)
Aug 02, 2019 5.950 5.950 5.000 5.210 32,700 -0.04(-0.76%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.