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

ZoomInfo Technologies Inc. - Common Stock (NQ:GTM)

5.720 -0.210 (-3.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 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 (%)
Mar 27, 2026 5.820 5.860 5.630 5.720 5,968,877 -0.21(-3.54%)
Mar 26, 2026 5.730 6.035 5.730 5.930 6,578,646 +0.12(+2.07%)
Mar 25, 2026 5.890 5.980 5.565 5.810 7,847,345 +0.06(+1.04%)
Mar 24, 2026 6.060 6.095 5.715 5.750 7,672,140 -0.43(-6.96%)
Mar 23, 2026 5.920 6.280 5.920 6.180 12,098,949 +0.27(+4.57%)
Mar 20, 2026 5.880 5.970 5.715 5.910 56,032,832 -0.04(-0.67%)
Mar 19, 2026 5.910 6.130 5.840 5.950 4,554,779 +0.06(+1.02%)
Mar 18, 2026 5.770 5.990 5.740 5.890 4,515,115 +0.03(+0.51%)
Mar 17, 2026 5.800 6.060 5.790 5.860 6,197,168 +0.08(+1.38%)
Mar 16, 2026 5.900 5.950 5.780 5.780 6,823,249 -0.05(-0.86%)
Mar 13, 2026 6.010 6.075 5.740 5.830 9,377,794 -0.17(-2.83%)
Mar 12, 2026 6.230 6.360 5.980 6.000 7,494,863 -0.29(-4.61%)
Mar 11, 2026 6.400 6.550 6.205 6.290 6,838,274 -0.02(-0.32%)
Mar 10, 2026 6.510 6.550 6.230 6.310 5,929,039 -0.19(-2.92%)
Mar 09, 2026 6.460 6.575 6.225 6.500 6,563,763 -0.06(-0.91%)
Mar 06, 2026 6.450 6.640 6.370 6.560 5,662,078 -0.03(-0.46%)
Mar 05, 2026 6.260 6.620 6.240 6.590 6,086,550 +0.35(+5.61%)
Mar 04, 2026 6.230 6.290 6.090 6.240 5,432,577 +0.01(+0.16%)
Mar 03, 2026 6.070 6.285 5.930 6.230 6,630,833 +0.05(+0.81%)
Mar 02, 2026 6.030 6.195 5.910 6.180 8,245,448 -0.03(-0.48%)
Feb 27, 2026 6.230 6.240 5.995 6.210 11,187,563 -0.19(-2.97%)
Feb 26, 2026 6.170 6.445 6.120 6.400 9,409,094 +0.27(+4.40%)
Feb 25, 2026 5.990 6.160 5.880 6.130 6,983,114 +0.14(+2.34%)
Feb 24, 2026 6.040 6.050 5.770 5.990 17,184,044 -0.04(-0.66%)
Feb 23, 2026 6.330 6.350 5.970 6.030 11,529,173 -0.42(-6.51%)
Feb 20, 2026 6.380 6.755 6.380 6.450 8,693,118 +0.02(+0.31%)
Feb 19, 2026 6.480 6.560 6.340 6.430 9,434,731 -0.17(-2.58%)
Feb 18, 2026 6.540 6.780 6.400 6.600 10,382,899 +0.11(+1.69%)
Feb 17, 2026 6.360 6.500 6.245 6.490 14,941,664 +0.13(+2.04%)
Feb 13, 2026 6.360 6.590 6.285 6.360 18,536,464 +0.06(+0.95%)
Feb 12, 2026 6.570 6.600 6.200 6.300 11,134,839 -0.26(-3.96%)
Feb 11, 2026 6.660 7.000 6.355 6.560 25,474,696 -0.07(-1.06%)
Feb 10, 2026 6.050 6.960 5.840 6.630 37,304,704 -0.69(-9.43%)
Feb 09, 2026 7.140 7.680 7.010 7.320 17,462,498 +0.01(+0.14%)
Feb 06, 2026 6.810 7.350 6.630 7.310 11,669,039 +0.53(+7.82%)
Feb 05, 2026 6.750 7.110 6.700 6.780 7,804,797 -0.09(-1.31%)
Feb 04, 2026 6.830 7.180 6.670 6.870 11,353,005 -0.05(-0.72%)
Feb 03, 2026 7.650 7.760 6.845 6.920 11,027,540 -0.89(-11.40%)
Feb 02, 2026 8.010 8.155 7.780 7.810 9,005,696 -0.24(-2.98%)
Jan 30, 2026 8.120 8.280 7.945 8.050 8,975,320 -0.14(-1.71%)
Jan 29, 2026 8.620 8.630 7.952 8.190 7,733,512 -0.53(-6.02%)
Jan 28, 2026 8.770 8.900 8.640 8.715 6,224,675 -0.01(-0.06%)
Jan 27, 2026 8.930 9.025 8.685 8.720 4,502,971 -0.19(-2.13%)
Jan 26, 2026 8.830 9.075 8.830 8.910 6,531,352 +0.09(+1.02%)
Jan 23, 2026 9.100 9.190 8.805 8.820 6,714,960 -0.30(-3.29%)
Jan 22, 2026 8.880 9.180 8.880 9.120 3,875,204 +0.36(+4.11%)
Jan 21, 2026 8.810 8.910 8.705 8.760 3,834,229 -0.03(-0.28%)
Jan 20, 2026 8.930 9.180 8.780 8.785 4,783,170 -0.25(-2.77%)
Jan 16, 2026 10.03 10.04 9.000 9.035 8,127,393 -0.96(-9.65%)
Jan 15, 2026 10.11 10.14 9.990 10.00 2,779,268 -0.08(-0.79%)
Jan 14, 2026 10.04 10.24 9.965 10.08 3,684,333 +0.02(+0.20%)
Jan 13, 2026 10.48 10.54 10.05 10.06 4,020,183 -0.41(-3.92%)
Jan 12, 2026 10.29 10.58 10.14 10.47 3,168,052 +0.07(+0.67%)
Jan 09, 2026 10.60 10.76 10.36 10.40 3,754,559 -0.18(-1.70%)
Jan 08, 2026 10.37 10.69 10.25 10.58 3,500,860 +0.10(+0.95%)
Jan 07, 2026 10.49 10.60 10.35 10.48 3,527,412 -0.01(-0.10%)
Jan 06, 2026 10.14 10.53 10.09 10.49 4,651,747 +0.25(+2.44%)
Jan 05, 2026 9.630 10.36 9.600 10.24 5,467,885 +0.63(+6.56%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.