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)

4.060 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2026	4.000	4.400	3.870	4.060	42,416,592	-1.98(-32.78%)
May 11, 2026	6.350	6.660	5.985	6.040	23,355,838	-0.34(-5.33%)
May 08, 2026	6.540	6.590	6.200	6.380	19,864,132	-0.25(-3.77%)
May 07, 2026	6.680	6.867	6.565	6.630	7,560,396	+0.13(+2.00%)
May 06, 2026	6.460	6.550	6.350	6.500	7,266,929	-0.06(-0.91%)
May 05, 2026	6.540	6.600	6.405	6.560	4,425,061	+0.04(+0.61%)
May 04, 2026	6.640	6.751	6.485	6.520	6,208,964	-0.13(-1.95%)
May 01, 2026	6.500	6.715	6.350	6.650	8,659,477	+0.40(+6.40%)
Apr 30, 2026	6.100	6.270	6.030	6.250	5,811,114	+0.12(+1.96%)
Apr 29, 2026	6.100	6.235	6.025	6.130	5,276,985	-0.05(-0.81%)
Apr 28, 2026	6.090	6.355	6.080	6.180	7,794,578	+0.12(+1.98%)
Apr 27, 2026	6.100	6.285	6.040	6.060	6,132,681	-0.07(-1.14%)
Apr 24, 2026	5.900	6.130	5.730	6.130	7,288,625	+0.26(+4.43%)
Apr 23, 2026	6.170	6.250	5.720	5.870	7,186,002	-0.49(-7.70%)
Apr 22, 2026	6.290	6.370	6.195	6.360	4,898,498	+0.15(+2.42%)
Apr 21, 2026	6.250	6.420	6.130	6.210	4,304,907	-0.03(-0.48%)
Apr 20, 2026	6.140	6.310	6.025	6.240	5,411,442	+0.03(+0.48%)
Apr 17, 2026	6.280	6.400	6.200	6.210	9,273,262	+0.04(+0.65%)
Apr 16, 2026	6.270	6.470	6.080	6.170	8,799,257	+0.02(+0.33%)
Apr 15, 2026	5.930	6.300	5.880	6.150	14,009,520	+0.36(+6.22%)
Apr 14, 2026	5.590	5.895	5.545	5.790	11,957,802	+0.27(+4.89%)
Apr 13, 2026	5.220	5.520	5.170	5.520	22,081,984	+0.29(+5.54%)
Apr 10, 2026	5.370	5.490	5.150	5.230	18,799,682	-0.17(-3.15%)
Apr 09, 2026	5.560	5.660	5.215	5.400	14,444,885	-0.23(-4.09%)
Apr 08, 2026	6.050	6.130	5.595	5.630	10,572,182	-0.17(-2.93%)
Apr 07, 2026	5.920	6.050	5.770	5.800	6,783,716	-0.14(-2.36%)
Apr 06, 2026	5.820	6.070	5.820	5.940	12,121,713	+0.13(+2.24%)
Apr 02, 2026	5.850	6.165	5.730	5.810	11,560,397	-0.04(-0.68%)
Apr 01, 2026	6.010	6.040	5.790	5.850	9,605,934	-0.13(-2.17%)
Mar 31, 2026	6.020	6.200	5.925	5.980	9,180,179	+0.01(+0.17%)
Mar 30, 2026	5.770	6.235	5.760	5.970	12,636,032	+0.25(+4.37%)
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	5,929,068	-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%)

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