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:

Zscaler Inc (NQ: ZS )

174.16 -2.82 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 178.05 178.99 174.35 176.98 1,788,351 -3.62(-2.00%)
May 20, 2024 178.86 181.10 178.04 180.60 1,241,097 +1.74(+0.97%)
May 17, 2024 179.93 180.52 177.85 178.86 1,466,424 -0.45(-0.25%)
May 16, 2024 179.77 181.99 178.90 179.31 1,736,203 -1.82(-1.00%)
May 15, 2024 180.00 183.28 178.43 181.13 1,505,866 +4.31(+2.44%)
May 14, 2024 175.87 178.23 175.31 176.82 1,228,567 +1.82(+1.04%)
May 13, 2024 176.26 176.95 173.66 175.00 966,597 +0.38(+0.22%)
May 10, 2024 173.00 175.17 171.75 174.62 1,405,647 +2.66(+1.55%)
May 09, 2024 171.84 174.14 169.57 171.96 2,012,346 +0.96(+0.56%)
May 08, 2024 175.46 175.48 164.41 171.00 3,860,875 -5.89(-3.33%)
May 07, 2024 176.88 178.89 173.54 176.89 1,352,302 -1.25(-0.70%)
May 06, 2024 178.00 178.86 175.88 178.14 1,303,526 +1.03(+0.58%)
May 03, 2024 177.77 178.64 171.50 177.11 2,492,870 +0.74(+0.42%)
May 02, 2024 175.19 176.40 171.38 176.37 1,012,963 +4.06(+2.36%)
May 01, 2024 173.00 177.01 170.96 172.31 1,131,033 -0.63(-0.36%)
Apr 30, 2024 177.92 178.53 172.00 172.94 1,652,928 -6.10(-3.41%)
Apr 29, 2024 177.84 179.97 177.10 179.04 1,296,060 +1.99(+1.12%)
Apr 26, 2024 176.51 179.90 175.08 177.05 1,394,556 +2.24(+1.28%)
Apr 25, 2024 173.68 176.42 172.25 174.81 1,080,067 -2.65(-1.49%)
Apr 24, 2024 179.14 181.80 176.04 177.46 1,370,724 +0.54(+0.31%)
Apr 23, 2024 171.21 178.25 171.21 176.92 2,179,433 +5.95(+3.48%)
Apr 22, 2024 170.00 172.16 166.76 170.97 1,306,844 +1.76(+1.04%)
Apr 19, 2024 172.00 172.19 167.18 169.21 2,295,098 -3.76(-2.17%)
Apr 18, 2024 178.36 178.36 172.71 172.97 1,660,040 +0.01(+0.01%)
Apr 17, 2024 175.37 176.17 172.72 172.96 1,298,178 -1.36(-0.78%)
Apr 16, 2024 174.07 176.21 173.00 174.32 1,549,808 -0.53(-0.30%)
Apr 15, 2024 181.73 181.75 173.74 174.85 2,267,249 -6.56(-3.62%)
Apr 12, 2024 182.49 183.87 180.42 181.41 1,205,557 -3.37(-1.82%)
Apr 11, 2024 185.37 185.72 182.88 184.78 1,122,513 +0.83(+0.45%)
Apr 10, 2024 184.00 185.36 181.71 183.95 1,553,993 -4.55(-2.41%)
Apr 09, 2024 185.51 188.62 184.83 188.50 1,783,039 +4.79(+2.61%)
Apr 08, 2024 183.32 184.36 181.24 183.71 1,080,601 +0.37(+0.20%)
Apr 05, 2024 182.18 185.25 181.37 183.34 1,809,670 +1.33(+0.73%)
Apr 04, 2024 188.05 188.68 181.12 182.01 2,496,457 -4.30(-2.31%)
Apr 03, 2024 187.34 189.08 185.84 186.31 1,613,120 -2.43(-1.29%)
Apr 02, 2024 186.81 190.02 185.67 188.74 1,661,621 -3.39(-1.76%)
Apr 01, 2024 192.50 193.78 189.59 192.13 1,335,948 -0.50(-0.26%)
Mar 28, 2024 191.29 194.18 190.75 192.63 1,628,155 -0.85(-0.44%)
Mar 27, 2024 197.39 197.77 192.55 193.48 1,319,343 -2.15(-1.10%)
Mar 26, 2024 195.84 196.01 192.51 195.63 1,483,282 +1.56(+0.80%)
Mar 25, 2024 194.84 195.77 192.66 194.07 1,213,692 -0.88(-0.45%)
Mar 22, 2024 197.50 199.00 193.27 194.95 1,633,210 -3.12(-1.58%)
Mar 21, 2024 199.55 202.61 196.43 198.07 1,700,964 +0.77(+0.39%)
Mar 20, 2024 196.26 197.88 193.85 197.30 1,695,715 +2.06(+1.06%)
Mar 19, 2024 193.44 196.00 190.35 195.24 2,084,176 -0.70(-0.36%)
Mar 18, 2024 194.00 197.35 191.25 195.94 2,590,450 +1.91(+0.98%)
Mar 15, 2024 198.79 199.73 193.47 194.03 2,665,872 -4.80(-2.41%)
Mar 14, 2024 201.43 202.13 197.16 198.83 1,220,247 -2.60(-1.29%)
Mar 13, 2024 200.17 204.43 199.11 201.43 1,752,925 +0.19(+0.09%)
Mar 12, 2024 203.20 205.34 199.00 201.24 2,302,441 +0.50(+0.25%)
Mar 11, 2024 196.70 201.85 195.66 200.74 1,825,543 +2.05(+1.03%)
Mar 08, 2024 201.14 204.55 197.88 198.69 2,845,051 -2.58(-1.28%)
Mar 07, 2024 202.58 202.89 197.02 201.27 3,352,433 -1.15(-0.57%)
Mar 06, 2024 214.62 217.17 200.81 202.42 4,342,561 -3.94(-1.91%)
Mar 05, 2024 209.94 210.06 199.29 206.36 4,985,405 -7.86(-3.67%)
Mar 04, 2024 220.12 221.62 212.63 214.22 4,133,063 -5.01(-2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.