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
Overview
News
Currencies
International
Treasuries

Zoom Technologies (OP: ZOOM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2019 1.450 1.900 1.450 1.850 197,255 +0.45(+32.14%)
Apr 29, 2019 1.102 1.400 1.050 1.400 155,715 +0.30(+27.27%)
Apr 26, 2019 1.200 1.230 1.050 1.100 81,800 -0.15(-12.00%)
Apr 25, 2019 1.250 1.390 1.100 1.250 121,975 -0.02(-1.57%)
Apr 24, 2019 1.600 1.600 1.200 1.270 207,464 -0.35(-21.60%)
Apr 23, 2019 2.250 2.250 1.500 1.620 239,449 -0.63(-28.00%)
Apr 22, 2019 2.650 2.800 2.000 2.250 421,069 -0.45(-16.67%)
Apr 18, 2019 2.400 5.500 2.400 2.700 996,100 +0.25(+10.20%)
Apr 17, 2019 1.400 2.500 1.310 2.450 112,766 +1.15(+88.46%)
Apr 16, 2019 5.770 6.000 1.000 1.300 239,076 -4.46(-77.43%)
Apr 15, 2019 4.000 6.000 3.400 5.760 118,061 +2.36(+69.41%)
Apr 12, 2019 1.750 4.020 1.500 3.400 108,900 +1.70(+100.00%)
Apr 11, 2019 1.150 1.700 1.150 1.700 57,615 +0.60(+54.55%)
Apr 10, 2019 1.060 1.150 1.050 1.100 29,502 +0.05(+4.76%)
Apr 09, 2019 1.250 1.500 1.000 1.050 21,952 +0.05(+5.00%)
Apr 08, 2019 0.8000 1.500 0.8000 1.000 127,116 -0.05(-4.76%)
Apr 05, 2019 0.7000 1.050 0.6500 1.050 39,000 +0.30(+40.00%)
Apr 04, 2019 0.6800 0.8040 0.6800 0.7500 27,745 +0.09(+13.64%)
Apr 03, 2019 0.5000 0.7100 0.5000 0.6600 51,374 +0.16(+32.00%)
Apr 02, 2019 0.3000 0.5000 0.2800 0.5000 47,803 +0.21(+69.49%)
Apr 01, 2019 0.3000 0.3000 0.2800 0.2950 27,825 +0.01(+5.36%)
Mar 29, 2019 0.2600 0.3000 0.2400 0.2800 36,300 +0.03(+12.00%)
Mar 28, 2019 0.3000 0.3000 0.2000 0.2500 68,665 -0.02(-7.41%)
Mar 27, 2019 0.2500 0.4000 0.2400 0.2700 27,487 +0.01(+3.85%)
Mar 26, 2019 0.3000 0.3000 0.2000 0.2600 68,298 +0.01(+4.00%)
Mar 25, 2019 0.5000 1.000 0.1800 0.2500 80,275 +0.19(+316.67%)
Mar 22, 2019 0.0400 0.0600 0.0400 0.0600 2,100 +0.06(+1100.00%)
Mar 21, 2019 0.0050 0.0050 0.0050 75 +0.00(+0.00%)
Mar 19, 2019 0.0050 0.0050 0.0050 0 -0.00(-33.33%)
Mar 14, 2019 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Mar 13, 2019 0.0075 0.0075 0.0075 0.0075 1,220 +0.00(+50.00%)
Mar 12, 2019 0.0050 0.0050 0.0050 0.0050 100 +0.00(+25.00%)
Mar 11, 2019 0.0040 0.0040 0.0040 2 +0.00(+0.00%)
Mar 04, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Feb 28, 2019 0.0040 0.0040 0.0040 0 +0.00(+300.00%)
Feb 26, 2019 0.0010 0.0010 0.0010 0 +0.00(+233.33%)
Feb 21, 2019 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 19, 2019 0.0003 0.0003 0.0003 0 -0.01(-97.00%)
Feb 08, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 07, 2019 0.0100 0.0100 0.0100 16 +0.00(+0.00%)
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.
 
 
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.