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

Zscaler, Inc. - Common Stock (NQ:ZS)

272.51 +2.16 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 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 (%)
Aug 22, 2025 270.40 276.79 269.14 272.51 882,805 +2.16(+0.80%)
Aug 21, 2025 273.50 273.50 268.78 270.35 805,635 -3.45(-1.26%)
Aug 20, 2025 274.26 277.50 270.36 273.81 1,043,789 -1.12(-0.41%)
Aug 19, 2025 280.35 282.55 273.91 274.92 1,150,990 -2.11(-0.76%)
Aug 18, 2025 275.47 277.33 273.90 277.03 996,098 +2.06(+0.75%)
Aug 15, 2025 271.42 275.56 270.52 274.97 877,634 +3.98(+1.47%)
Aug 14, 2025 274.71 276.82 269.72 270.99 1,014,540 -6.78(-2.44%)
Aug 13, 2025 279.05 280.00 274.81 277.77 1,269,454 +2.23(+0.81%)
Aug 12, 2025 272.61 275.63 269.51 275.54 1,124,336 +4.36(+1.61%)
Aug 11, 2025 268.83 276.23 267.11 271.18 1,281,187 +1.49(+0.55%)
Aug 08, 2025 273.63 274.83 268.26 269.69 1,673,979 -2.81(-1.03%)
Aug 07, 2025 291.07 291.07 265.88 272.50 3,197,152 -16.79(-5.80%)
Aug 06, 2025 283.35 289.44 282.11 289.29 996,442 +7.33(+2.60%)
Aug 05, 2025 286.35 287.12 281.68 281.96 999,678 -3.90(-1.36%)
Aug 04, 2025 281.94 286.18 278.11 285.86 2,270,808 +5.59(+1.99%)
Aug 01, 2025 281.45 283.69 274.30 280.27 3,282,948 -5.29(-1.85%)
Jul 31, 2025 291.10 292.00 282.25 285.56 1,779,783 -2.17(-0.75%)
Jul 30, 2025 290.76 290.86 283.40 287.73 1,056,375 -2.34(-0.81%)
Jul 29, 2025 290.84 293.63 286.55 290.07 1,971,230 +1.03(+0.36%)
Jul 28, 2025 288.11 290.00 285.65 289.04 1,174,395 +2.86(+1.00%)
Jul 25, 2025 284.24 289.31 283.99 286.19 1,005,638 +1.88(+0.66%)
Jul 24, 2025 283.60 286.33 281.19 284.30 1,036,774 +0.93(+0.33%)
Jul 23, 2025 285.08 286.31 280.00 283.37 1,248,536 -2.34(-0.82%)
Jul 22, 2025 288.49 289.24 283.47 285.71 1,159,918 -2.72(-0.94%)
Jul 21, 2025 290.21 293.65 285.80 288.43 1,348,553 -0.29(-0.10%)
Jul 18, 2025 286.64 289.67 284.61 288.72 1,819,359 +2.43(+0.85%)
Jul 17, 2025 287.59 289.05 285.54 286.29 2,162,428 -1.47(-0.51%)
Jul 16, 2025 289.83 291.65 284.54 287.76 1,666,346 -1.14(-0.39%)
Jul 15, 2025 291.60 292.17 287.33 288.90 1,534,708 -2.24(-0.77%)
Jul 14, 2025 288.20 295.00 286.70 291.14 1,780,855 +1.40(+0.48%)
Jul 11, 2025 297.39 298.70 289.00 289.74 2,276,267 -6.44(-2.17%)
Jul 10, 2025 315.94 316.00 296.06 296.18 3,580,767 -20.32(-6.42%)
Jul 09, 2025 315.00 317.28 311.50 316.50 1,693,747 +4.06(+1.30%)
Jul 08, 2025 316.78 318.46 307.16 312.44 1,815,509 -3.01(-0.95%)
Jul 07, 2025 312.86 316.01 309.68 315.45 1,736,919 +0.68(+0.22%)
Jul 03, 2025 310.49 316.45 308.11 314.77 1,367,891 +5.44(+1.76%)
Jul 02, 2025 307.08 312.45 305.53 309.33 1,632,911 +2.01(+0.65%)
Jul 01, 2025 314.50 316.82 301.85 307.32 4,244,350 -6.62(-2.11%)
Jun 30, 2025 306.58 314.33 306.11 313.94 2,519,811 -1.38(-0.44%)
Jun 27, 2025 314.70 317.26 312.55 315.32 2,548,888 +1.47(+0.47%)
Jun 26, 2025 314.33 317.18 311.66 313.85 1,878,512 +1.87(+0.60%)
Jun 25, 2025 310.93 316.44 310.91 311.98 2,046,973 +3.52(+1.14%)
Jun 24, 2025 311.88 314.64 306.35 308.46 2,257,365 -2.00(-0.64%)
Jun 23, 2025 302.46 311.71 298.43 310.46 3,053,898 +7.52(+2.48%)
Jun 20, 2025 305.49 308.40 300.26 302.94 3,365,945 -2.47(-0.81%)
Jun 18, 2025 306.33 308.66 302.38 305.41 2,019,879 -1.90(-0.62%)
Jun 17, 2025 303.14 307.99 299.52 307.31 2,885,112 +2.29(+0.75%)
Jun 16, 2025 304.06 309.19 303.55 305.02 2,566,687 +3.07(+1.02%)
Jun 13, 2025 301.95 305.61 300.50 301.95 2,066,641 +0.52(+0.17%)
Jun 12, 2025 300.10 306.49 300.10 301.43 1,826,957 +1.57(+0.52%)
Jun 11, 2025 297.40 302.98 296.22 299.86 2,006,500 +1.89(+0.63%)
Jun 10, 2025 300.00 303.96 296.20 297.97 1,636,910 -1.93(-0.64%)
Jun 09, 2025 303.61 305.50 299.59 299.90 2,293,996 -3.13(-1.03%)
Jun 06, 2025 302.63 306.77 302.10 303.03 3,016,228 +2.15(+0.71%)
Jun 05, 2025 299.31 303.73 298.33 300.88 2,505,432 +4.03(+1.36%)
Jun 04, 2025 295.48 303.42 294.12 296.85 3,230,067 +1.82(+0.62%)
Jun 03, 2025 292.72 298.00 290.22 295.03 4,122,541 +1.85(+0.63%)
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.