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 (%)
Jan 31, 2020 2.090 2.240 2.090 2.180 6,200 -0.06(-2.68%)
Jan 30, 2020 2.100 2.300 1.850 2.240 19,608 +0.26(+13.13%)
Jan 29, 2020 1.960 2.200 1.960 1.980 10,605 +0.03(+1.54%)
Jan 28, 2020 2.200 2.200 1.760 1.950 9,277 -0.20(-9.30%)
Jan 27, 2020 2.090 2.150 1.880 2.150 16,911 +0.29(+15.59%)
Jan 24, 2020 1.990 1.990 1.850 1.860 3,700 -0.04(-2.11%)
Jan 23, 2020 1.870 1.900 1.560 1.900 23,560 +0.03(+1.60%)
Jan 22, 2020 2.200 2.200 1.800 1.870 9,633 -0.18(-8.78%)
Jan 21, 2020 1.750 3.000 1.620 2.050 25,862 +0.29(+16.48%)
Jan 17, 2020 1.990 1.990 1.750 1.760 13,700 +0.20(+12.82%)
Jan 16, 2020 1.970 2.000 1.550 1.560 20,761 -0.30(-16.13%)
Jan 15, 2020 1.970 2.500 1.510 1.860 24,691 -0.11(-5.58%)
Jan 14, 2020 2.700 2.760 1.400 1.970 58,394 -0.73(-27.04%)
Jan 13, 2020 1.620 2.900 1.620 2.700 93,021 +1.08(+66.67%)
Jan 10, 2020 1.790 1.880 1.200 1.620 28,600 -0.26(-13.83%)
Jan 09, 2020 1.390 1.880 1.370 1.880 18,123 +0.58(+44.62%)
Jan 08, 2020 1.250 1.400 1.250 1.300 12,408 -0.10(-7.14%)
Jan 07, 2020 1.110 1.480 1.100 1.400 23,750 +0.29(+26.13%)
Jan 06, 2020 1.120 1.120 1.100 1.110 6,490 +0.01(+0.91%)
Jan 03, 2020 1.100 1.110 1.100 1.100 5,200 +0.00(+0.00%)
Jan 02, 2020 1.200 1.200 1.010 1.100 9,066 +0.05(+4.76%)
Dec 31, 2019 1.110 1.150 1.000 1.050 23,800 -0.10(-8.70%)
Dec 30, 2019 1.200 1.200 1.100 1.150 24,917 -0.05(-4.17%)
Dec 27, 2019 1.260 1.350 1.200 1.200 17,900 -0.06(-4.76%)
Dec 26, 2019 1.320 1.320 1.000 1.260 12,842 -0.08(-5.97%)
Dec 24, 2019 1.320 1.340 1.320 1.340 6,400 -0.06(-4.29%)
Dec 23, 2019 1.320 1.400 1.320 1.400 4,000 +0.08(+6.06%)
Dec 20, 2019 1.400 1.400 1.320 1.320 9,300 -0.17(-11.41%)
Dec 19, 2019 1.300 1.500 1.000 1.490 9,249 +0.12(+8.76%)
Dec 18, 2019 1.000 1.500 1.000 1.370 27,705 +0.00(+0.00%)
Dec 17, 2019 1.350 1.390 1.300 1.370 10,888 +0.00(+0.00%)
Dec 16, 2019 1.650 1.650 1.350 1.370 13,413 -0.28(-16.97%)
Dec 13, 2019 1.400 1.730 1.400 1.650 18,400 +0.29(+21.32%)
Dec 12, 2019 1.350 1.450 1.350 1.360 3,917 -0.14(-9.33%)
Dec 11, 2019 1.250 1.500 1.200 1.500 8,090 +0.00(+0.00%)
Dec 10, 2019 1.400 1.600 1.000 1.500 16,444 -0.10(-6.25%)
Dec 09, 2019 1.590 1.600 0.0500 1.600 8,290 +0.01(+0.63%)
Dec 06, 2019 1.500 1.590 1.500 1.590 8,200 +0.09(+6.00%)
Dec 05, 2019 1.580 1.580 1.500 1.500 2,673 -0.10(-6.25%)
Dec 04, 2019 1.630 1.630 1.600 1.600 5,600 -0.05(-3.03%)
Dec 03, 2019 1.660 1.660 1.510 1.650 3,253 -0.01(-0.60%)
Dec 02, 2019 1.700 1.700 1.660 1.660 2,240 -0.04(-2.35%)
Nov 29, 2019 1.600 2.300 1.600 1.700 5,900 +0.10(+6.25%)
Nov 27, 2019 1.640 1.650 1.600 1.600 4,200 +0.00(+0.00%)
Nov 26, 2019 1.700 1.720 1.600 1.600 1,900 -0.29(-15.34%)
Nov 25, 2019 1.890 1.890 1.800 1.890 3,247 -0.02(-1.05%)
Nov 22, 2019 1.500 1.910 1.500 1.910 4,200 +0.31(+19.37%)
Nov 21, 2019 1.950 1.950 1.500 1.600 18,853 +0.01(+0.63%)
Nov 20, 2019 1.700 1.740 1.530 1.590 9,493 -0.43(-21.29%)
Nov 19, 2019 2.020 2.020 2.020 326 +0.00(+0.00%)
Nov 18, 2019 1.750 2.050 1.750 2.020 11,485 +0.02(+1.00%)
Nov 15, 2019 1.850 2.250 1.850 2.000 15,000 +0.20(+11.11%)
Nov 14, 2019 1.500 2.450 1.500 1.800 6,672 -0.20(-10.00%)
Nov 13, 2019 1.550 2.040 1.520 2.000 24,923 +0.00(+0.00%)
Nov 12, 2019 2.300 2.300 2.000 2.000 8,712 -0.20(-9.09%)
Nov 11, 2019 2.500 2.500 2.200 2.200 7,895 -0.30(-12.00%)
Nov 08, 2019 2.300 2.500 2.280 2.500 3,300 +0.20(+8.70%)
Nov 07, 2019 2.350 2.350 2.300 2.300 6,507 -0.05(-2.13%)
Nov 06, 2019 2.300 2.350 2.300 2.350 1,733 -0.01(-0.42%)
Nov 05, 2019 2.320 2.360 2.320 2.360 7,426 +0.03(+1.29%)
Nov 04, 2019 2.310 2.330 2.300 2.330 954 +0.01(+0.43%)
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.