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

Ermenegildo Zegna N.V. Ordinary Shares (NY:ZGN)

8.250 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 09, 2025	8.250	8.310	8.175	8.250	535,766	+0.00(+0.00%)
May 08, 2025	8.110	8.270	8.035	8.250	493,013	+0.28(+3.51%)
May 07, 2025	8.000	8.010	7.860	7.970	793,389	+0.06(+0.76%)
May 06, 2025	7.970	8.005	7.875	7.910	764,624	-0.20(-2.47%)
May 05, 2025	7.860	8.490	7.820	8.110	3,445,804	+0.17(+2.14%)
May 02, 2025	7.920	8.010	7.860	7.940	477,349	+0.09(+1.15%)
May 01, 2025	7.900	7.940	7.730	7.850	738,809	-0.10(-1.26%)
Apr 30, 2025	7.810	7.975	7.760	7.950	513,283	+0.01(+0.13%)
Apr 29, 2025	7.850	8.010	7.750	7.940	1,044,428	+0.06(+0.76%)
Apr 28, 2025	8.030	8.050	7.735	7.880	1,090,494	-0.15(-1.87%)
Apr 25, 2025	7.750	8.040	7.710	8.030	3,046,270	+0.34(+4.42%)
Apr 24, 2025	7.680	7.740	7.410	7.690	1,153,300	+0.26(+3.50%)
Apr 23, 2025	7.370	7.580	7.270	7.430	1,151,277	+0.31(+4.35%)
Apr 22, 2025	7.060	7.260	7.060	7.120	605,796	+0.11(+1.57%)
Apr 21, 2025	6.890	7.010	6.820	7.010	511,254	+0.09(+1.30%)
Apr 17, 2025	6.910	7.010	6.840	6.920	619,157	+0.06(+0.87%)
Apr 16, 2025	6.890	6.980	6.795	6.860	821,260	+0.01(+0.15%)
Apr 15, 2025	6.860	6.960	6.755	6.850	554,219	+0.00(+0.00%)
Apr 14, 2025	6.780	6.930	6.590	6.850	876,908	+0.03(+0.44%)
Apr 11, 2025	6.630	6.900	6.430	6.820	970,569	+0.18(+2.71%)
Apr 10, 2025	6.950	7.029	6.560	6.640	866,113	-0.40(-5.68%)
Apr 09, 2025	6.050	7.150	6.050	7.040	1,664,892	+0.86(+13.92%)
Apr 08, 2025	6.680	6.860	6.125	6.180	1,108,528	-0.30(-4.63%)
Apr 07, 2025	6.410	6.880	6.250	6.480	1,321,370	-0.12(-1.82%)
Apr 04, 2025	6.270	6.740	6.130	6.600	1,454,418	+0.13(+2.01%)
Apr 03, 2025	7.130	7.190	6.390	6.470	1,190,241	-0.91(-12.33%)
Apr 02, 2025	7.300	7.480	7.210	7.380	660,709	+0.01(+0.14%)
Apr 01, 2025	7.340	7.510	7.225	7.370	875,728	-0.03(-0.41%)
Mar 31, 2025	7.530	7.688	7.370	7.400	1,333,736	-0.28(-3.65%)
Mar 28, 2025	7.510	7.880	7.422	7.680	1,491,375	-0.08(-1.03%)
Mar 27, 2025	7.950	8.100	7.550	7.760	1,937,369	+0.68(+9.60%)
Mar 26, 2025	7.230	7.310	7.070	7.080	1,102,851	-0.10(-1.39%)
Mar 25, 2025	7.250	7.380	7.080	7.180	915,502	-0.13(-1.78%)
Mar 24, 2025	7.350	7.430	7.275	7.310	427,401	+0.08(+1.11%)
Mar 21, 2025	7.330	7.440	7.200	7.230	397,591	-0.10(-1.36%)
Mar 20, 2025	7.280	7.435	7.260	7.330	549,433	-0.01(-0.14%)
Mar 19, 2025	7.200	7.520	7.200	7.340	1,326,287	+0.08(+1.10%)
Mar 18, 2025	7.440	7.480	7.260	7.260	543,953	-0.14(-1.89%)
Mar 17, 2025	7.400	7.470	7.265	7.400	1,067,037	+0.08(+1.09%)
Mar 14, 2025	7.360	7.450	7.280	7.320	1,460,652	+0.14(+1.95%)
Mar 13, 2025	7.380	7.455	7.180	7.180	669,940	-0.21(-2.84%)
Mar 12, 2025	7.470	7.580	7.365	7.390	589,071	-0.01(-0.14%)
Mar 11, 2025	7.590	7.590	7.250	7.400	1,108,594	-0.15(-1.99%)
Mar 10, 2025	7.700	7.840	7.470	7.550	684,795	-0.28(-3.58%)
Mar 07, 2025	7.990	7.990	7.585	7.830	1,359,490	-0.19(-2.37%)
Mar 06, 2025	8.120	8.250	7.970	8.020	960,629	-0.19(-2.31%)
Mar 05, 2025	8.170	8.255	8.030	8.210	262,787	+0.10(+1.23%)
Mar 04, 2025	8.300	8.300	8.070	8.110	495,657	-0.23(-2.76%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ermenegildo Zegna N.V. Ordinary Shares (NY:ZGN)

Historical Prices