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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.850 -0.080 (-2.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 3.940 4.015 3.840 3.850 1,151,019 -0.08(-2.04%)
Oct 09, 2025 3.920 4.000 3.750 3.930 908,454 -0.01(-0.25%)
Oct 08, 2025 3.910 3.995 3.820 3.940 943,846 +0.04(+1.03%)
Oct 07, 2025 4.070 4.130 3.895 3.900 903,134 -0.20(-4.88%)
Oct 06, 2025 4.210 4.280 3.980 4.100 854,058 -0.09(-2.15%)
Oct 03, 2025 4.210 4.360 4.120 4.190 837,812 +0.03(+0.72%)
Oct 02, 2025 4.210 4.210 3.970 4.160 745,585 -0.02(-0.48%)
Oct 01, 2025 4.090 4.255 4.090 4.180 1,090,558 -0.04(-0.95%)
Sep 30, 2025 4.480 4.525 4.165 4.220 796,684 -0.30(-6.64%)
Sep 29, 2025 4.700 4.700 4.455 4.520 754,583 -0.09(-1.95%)
Sep 26, 2025 4.640 4.720 4.520 4.610 654,961 +0.00(+0.00%)
Sep 25, 2025 4.520 4.620 4.380 4.610 1,018,937 +0.02(+0.44%)
Sep 24, 2025 4.740 4.905 4.580 4.590 699,012 -0.17(-3.57%)
Sep 23, 2025 5.080 5.080 4.640 4.760 1,080,056 -0.30(-5.93%)
Sep 22, 2025 5.010 5.230 4.965 5.060 702,886 +0.00(+0.00%)
Sep 19, 2025 5.360 5.360 5.050 5.060 1,527,171 -0.30(-5.60%)
Sep 18, 2025 5.200 5.370 5.195 5.360 921,579 +0.13(+2.49%)
Sep 17, 2025 5.160 5.490 5.140 5.230 794,047 +0.07(+1.36%)
Sep 16, 2025 4.880 5.210 4.820 5.160 1,039,605 +0.26(+5.31%)
Sep 15, 2025 4.870 5.060 4.845 4.900 831,626 +0.00(+0.00%)
Sep 12, 2025 4.990 5.070 4.850 4.900 576,195 -0.13(-2.58%)
Sep 11, 2025 4.730 5.075 4.730 5.030 1,077,244 +0.30(+6.34%)
Sep 10, 2025 4.830 4.830 4.585 4.730 921,352 -0.07(-1.46%)
Sep 09, 2025 5.090 5.090 4.700 4.800 827,781 -0.30(-5.88%)
Sep 08, 2025 4.910 5.120 4.840 5.100 1,403,554 +0.18(+3.66%)
Sep 05, 2025 5.220 5.370 4.920 4.920 821,451 -0.26(-5.02%)
Sep 04, 2025 5.210 5.220 4.985 5.180 792,910 +0.03(+0.58%)
Sep 03, 2025 5.020 5.295 5.020 5.150 774,843 +0.09(+1.78%)
Sep 02, 2025 4.930 5.090 4.910 5.060 899,969 +0.06(+1.20%)
Aug 29, 2025 4.960 5.040 4.945 5.000 1,036,287 +0.03(+0.60%)
Aug 28, 2025 5.070 5.105 4.960 4.970 909,387 -0.08(-1.58%)
Aug 27, 2025 5.050 5.165 5.020 5.050 1,217,147 +0.02(+0.40%)
Aug 26, 2025 5.150 5.150 4.805 5.030 2,589,835 -0.13(-2.52%)
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%)
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.