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)

305.90 +5.65 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 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 (%)
Oct 20, 2025 301.27 307.19 301.27 305.90 883,881 +5.65(+1.88%)
Oct 17, 2025 296.97 301.12 295.24 300.25 837,145 +1.01(+0.34%)
Oct 16, 2025 303.78 309.67 296.22 299.24 1,089,776 -3.11(-1.03%)
Oct 15, 2025 305.80 306.20 298.64 302.35 1,103,510 +0.55(+0.18%)
Oct 14, 2025 306.66 307.33 299.48 301.80 1,536,981 -11.24(-3.59%)
Oct 13, 2025 315.00 319.89 312.42 313.04 1,125,584 +3.16(+1.02%)
Oct 10, 2025 315.44 319.89 309.52 309.88 1,510,980 -5.33(-1.69%)
Oct 09, 2025 312.55 316.04 309.70 315.21 1,040,152 +1.32(+0.42%)
Oct 08, 2025 297.30 315.00 313.89 2,129,296 +21.14(+7.22%)
Oct 07, 2025 305.49 305.50 287.74 292.75 1,781,438 -12.49(-4.09%)
Oct 06, 2025 307.40 311.00 303.77 305.24 981,261 -0.17(-0.06%)
Oct 03, 2025 308.07 309.79 301.71 305.41 977,710 -2.17(-0.71%)
Oct 02, 2025 306.00 307.79 302.15 307.58 1,247,363 +3.05(+1.00%)
Oct 01, 2025 298.61 305.91 297.13 304.53 1,921,147 +4.87(+1.63%)
Sep 30, 2025 295.84 300.21 291.57 299.66 1,886,074 +2.76(+0.93%)
Sep 29, 2025 297.11 300.81 293.51 296.90 1,426,124 +2.25(+0.76%)
Sep 26, 2025 287.00 296.88 285.70 294.65 1,542,854 +7.99(+2.79%)
Sep 25, 2025 281.57 287.75 279.42 286.66 852,290 +2.24(+0.79%)
Sep 24, 2025 289.29 291.25 283.08 284.42 1,031,392 -4.87(-1.68%)
Sep 23, 2025 290.97 293.57 287.33 289.29 1,011,374 -2.28(-0.78%)
Sep 22, 2025 293.82 294.46 286.51 291.57 1,069,846 -2.70(-0.92%)
Sep 19, 2025 292.67 294.65 289.25 294.27 2,064,075 +3.16(+1.09%)
Sep 18, 2025 282.45 291.73 281.94 291.11 2,166,373 +11.65(+4.17%)
Sep 17, 2025 281.96 286.79 277.06 279.46 1,296,680 -2.50(-0.89%)
Sep 16, 2025 285.60 285.65 277.07 281.96 1,845,946 -3.70(-1.30%)
Sep 15, 2025 284.67 289.58 283.61 285.66 1,268,843 +2.47(+0.87%)
Sep 12, 2025 286.90 288.53 282.46 283.19 1,357,497 -3.47(-1.21%)
Sep 11, 2025 282.05 292.94 281.45 286.66 1,994,020 +7.87(+2.82%)
Sep 10, 2025 284.30 288.89 276.31 278.79 1,835,356 -3.50(-1.24%)
Sep 09, 2025 281.35 284.34 279.00 282.29 1,636,222 +0.69(+0.25%)
Sep 08, 2025 275.00 281.76 273.73 281.60 1,839,918 +7.40(+2.70%)
Sep 05, 2025 269.62 274.20 267.00 274.20 1,621,127 +5.95(+2.22%)
Sep 04, 2025 269.87 270.00 262.90 268.25 2,088,059 -2.33(-0.86%)
Sep 03, 2025 272.50 274.50 260.40 270.58 6,035,499 -3.99(-1.45%)
Sep 02, 2025 279.71 280.98 268.54 274.57 5,492,638 -2.48(-0.90%)
Aug 29, 2025 282.94 284.70 274.67 277.05 1,494,179 -3.37(-1.20%)
Aug 28, 2025 272.93 283.65 272.93 280.42 1,698,192 +7.35(+2.69%)
Aug 27, 2025 269.56 273.77 267.51 273.07 1,030,829 +5.39(+2.01%)
Aug 26, 2025 269.10 271.77 265.86 267.68 1,245,145 -1.98(-0.73%)
Aug 25, 2025 273.95 275.46 269.13 269.66 820,021 -2.85(-1.05%)
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%)
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.