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

Markets:

Overview

News

Currencies

International

Treasuries

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

7.320 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2026	10.24	10.28	9.560	9.610	5,829,899	-0.56(-5.51%)
Dec 31, 2025	10.05	10.21	9.985	10.17	4,241,330	+0.14(+1.40%)
Dec 30, 2025	9.950	10.05	9.930	10.03	3,499,383	+0.08(+0.80%)
Dec 29, 2025	10.06	10.16	9.940	9.950	2,904,151	-0.17(-1.68%)
Dec 26, 2025	10.07	10.18	10.06	10.12	1,941,229	+0.00(+0.00%)
Dec 24, 2025	10.04	10.14	10.03	10.12	1,938,510	+0.05(+0.50%)
Dec 23, 2025	10.20	10.24	9.990	10.07	3,631,099	-0.14(-1.37%)
Dec 22, 2025	10.30	10.49	10.18	10.21	4,193,294	-0.06(-0.58%)
Dec 19, 2025	10.17	10.29	10.06	10.27	14,351,481	+0.10(+0.98%)
Dec 18, 2025	10.09	10.21	9.920	10.17	4,011,443	+0.10(+0.99%)
Dec 17, 2025	10.01	10.58	10.01	10.07	7,213,749	+0.12(+1.21%)
Dec 16, 2025	9.760	10.01	9.745	9.950	5,312,141	+0.16(+1.63%)
Dec 15, 2025	10.11	10.23	9.750	9.790	4,853,016	-0.17(-1.71%)
Dec 12, 2025	9.970	10.02	9.680	9.960	4,427,223	+0.00(+0.00%)
Dec 11, 2025	10.02	10.09	9.760	9.960	5,902,087	-0.17(-1.68%)
Dec 10, 2025	9.970	10.22	9.900	10.13	6,040,252	+0.13(+1.30%)
Dec 09, 2025	9.910	10.26	9.895	10.00	4,131,996	+0.05(+0.50%)
Dec 08, 2025	9.940	10.12	9.895	9.950	4,959,705	+0.01(+0.10%)
Dec 05, 2025	9.900	10.10	9.690	9.940	9,085,610	+0.03(+0.30%)
Dec 04, 2025	10.07	10.11	9.820	9.910	6,793,586	-0.16(-1.59%)
Dec 03, 2025	10.07	10.29	9.950	10.07	4,390,390	-0.04(-0.40%)
Dec 02, 2025	10.16	10.28	10.09	10.11	4,879,440	-0.01(-0.10%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices