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

Zim Integrated Shipping Services Ltd (NY: ZIM )

19.28 +0.55 (+2.94%)
Streaming Delayed Price Updated: 12:00 PM EDT, May 20, 2024 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 (%)
May 17, 2024 18.95 19.13 18.57 18.73 3,705,692 -0.22(-1.16%)
May 16, 2024 18.89 19.08 18.63 18.95 4,677,682 +0.25(+1.34%)
May 15, 2024 19.13 19.35 17.58 18.70 7,487,603 -0.34(-1.79%)
May 14, 2024 18.82 19.80 18.66 19.04 7,293,544 +0.17(+0.90%)
May 13, 2024 17.79 19.22 17.75 18.87 8,261,829 +1.28(+7.28%)
May 10, 2024 16.79 18.10 16.72 17.59 14,148,196 +1.35(+8.31%)
May 09, 2024 15.00 16.26 15.00 16.24 10,616,310 +1.46(+9.88%)
May 08, 2024 13.95 14.80 13.83 14.78 4,466,637 +0.72(+5.12%)
May 07, 2024 13.57 14.17 13.54 14.06 4,359,827 +0.64(+4.77%)
May 06, 2024 13.00 13.88 12.98 13.42 6,912,837 +0.54(+4.19%)
May 03, 2024 12.68 12.95 12.61 12.88 2,598,853 +0.36(+2.88%)
May 02, 2024 13.51 13.56 12.29 12.52 4,885,951 -0.84(-6.29%)
May 01, 2024 13.34 13.85 13.23 13.36 3,709,079 +0.11(+0.83%)
Apr 30, 2024 12.93 13.33 12.79 13.25 2,381,612 +0.18(+1.38%)
Apr 29, 2024 13.00 13.28 12.83 13.07 2,891,940 -0.15(-1.13%)
Apr 26, 2024 11.90 13.59 11.88 13.22 13,559,815 +1.83(+16.07%)
Apr 25, 2024 11.32 11.48 11.05 11.39 2,316,700 -0.08(-0.70%)
Apr 24, 2024 11.47 11.65 11.32 11.47 2,324,879 -0.05(-0.43%)
Apr 23, 2024 10.98 11.67 10.89 11.52 3,620,304 +0.46(+4.16%)
Apr 22, 2024 10.20 11.09 10.16 11.06 4,704,229 +0.89(+8.75%)
Apr 19, 2024 9.880 10.20 9.750 10.17 3,513,188 +0.31(+3.14%)
Apr 18, 2024 10.22 10.29 9.805 9.860 1,948,662 -0.36(-3.52%)
Apr 17, 2024 10.20 10.45 10.07 10.22 2,154,986 +0.15(+1.49%)
Apr 16, 2024 10.11 10.23 9.930 10.07 2,856,924 -0.17(-1.66%)
Apr 15, 2024 10.08 10.48 10.03 10.24 2,347,486 +0.14(+1.39%)
Apr 12, 2024 10.73 10.77 10.09 10.10 3,365,191 -0.59(-5.52%)
Apr 11, 2024 10.48 10.83 10.44 10.69 2,389,781 +0.27(+2.59%)
Apr 10, 2024 10.16 10.56 10.00 10.42 2,706,733 +0.04(+0.39%)
Apr 09, 2024 10.96 11.03 10.35 10.38 3,248,924 -0.58(-5.29%)
Apr 08, 2024 11.15 11.17 10.76 10.96 2,396,378 -0.20(-1.79%)
Apr 05, 2024 11.18 11.35 11.06 11.16 2,166,492 -0.06(-0.53%)
Apr 04, 2024 11.25 11.49 11.03 11.22 3,980,972 +0.03(+0.27%)
Apr 03, 2024 10.24 11.19 10.19 11.19 5,668,573 +1.02(+10.03%)
Apr 02, 2024 10.53 10.63 10.12 10.17 3,473,030 -0.50(-4.69%)
Apr 01, 2024 10.12 10.75 10.05 10.67 4,430,976 +0.55(+5.43%)
Mar 28, 2024 9.970 10.05 10.05 10.12 1,968,426 +0.10(+1.00%)
Mar 27, 2024 9.900 10.12 9.830 10.02 3,559,173 +0.24(+2.45%)
Mar 26, 2024 9.560 9.865 9.560 9.780 2,317,772 +0.21(+2.19%)
Mar 25, 2024 9.550 9.740 9.468 9.570 1,896,993 -0.01(-0.10%)
Mar 22, 2024 9.710 9.770 9.520 9.580 1,923,593 -0.20(-2.04%)
Mar 21, 2024 9.870 10.15 9.720 9.780 2,976,880 +0.00(+0.00%)
Mar 20, 2024 9.220 9.870 9.080 9.780 3,527,787 +0.53(+5.73%)
Mar 19, 2024 9.320 9.560 9.220 9.250 3,203,605 -0.29(-3.04%)
Mar 18, 2024 9.440 9.635 9.220 9.540 4,010,856 +0.09(+0.95%)
Mar 15, 2024 9.290 9.608 9.270 9.450 6,072,219 +0.16(+1.72%)
Mar 14, 2024 9.900 9.935 9.130 9.290 11,351,035 -0.78(-7.75%)
Mar 13, 2024 10.57 11.00 9.820 10.07 19,755,724 -1.59(-13.64%)
Mar 12, 2024 11.45 11.80 11.16 11.66 8,027,580 +0.25(+2.19%)
Mar 11, 2024 10.99 11.42 10.95 11.41 4,767,875 +0.42(+3.82%)
Mar 08, 2024 11.20 11.50 10.91 10.99 4,983,710 -0.20(-1.79%)
Mar 07, 2024 11.07 11.23 10.95 11.19 2,853,726 +0.03(+0.27%)
Mar 06, 2024 10.89 11.39 10.79 11.16 4,316,660 +0.36(+3.33%)
Mar 05, 2024 10.85 11.08 10.68 10.80 4,527,527 -0.15(-1.37%)
Mar 04, 2024 12.03 12.06 10.95 10.95 7,136,259 -1.06(-8.83%)
Mar 01, 2024 11.93 12.18 11.76 12.01 5,053,168 +0.10(+0.84%)
Feb 29, 2024 12.45 12.55 11.86 11.91 4,599,561 -0.54(-4.34%)
Feb 28, 2024 12.59 13.14 12.45 12.45 4,169,305 -0.09(-0.72%)
Feb 27, 2024 12.27 12.77 12.27 12.54 3,672,696 +0.35(+2.87%)
Feb 26, 2024 11.95 12.22 11.82 12.19 3,593,631 -0.13(-1.06%)
Feb 23, 2024 12.31 12.40 11.82 12.32 3,260,680 -0.19(-1.52%)
Feb 22, 2024 12.50 12.72 12.35 12.51 2,224,188 +0.05(+0.40%)
Feb 21, 2024 12.71 12.96 12.33 12.46 4,428,745 -0.21(-1.66%)
Feb 20, 2024 12.69 12.73 12.12 12.67 3,939,085 +0.06(+0.48%)
Feb 16, 2024 12.80 12.91 12.50 12.61 3,435,900 +0.06(+0.48%)
Feb 15, 2024 12.15 12.77 12.12 12.55 5,037,710 +0.50(+4.15%)
Feb 14, 2024 11.84 12.15 11.63 12.05 3,955,587 +0.25(+2.12%)
Feb 13, 2024 11.88 12.19 11.72 11.80 4,075,900 -0.31(-2.56%)
Feb 12, 2024 11.80 12.37 11.65 12.11 4,381,056 +0.22(+1.85%)
Feb 09, 2024 12.28 12.42 11.80 11.89 5,502,681 -0.32(-2.62%)
Feb 08, 2024 12.15 12.44 11.56 12.21 11,246,331 -1.04(-7.85%)
Feb 07, 2024 12.50 13.38 12.14 13.25 6,694,127 +0.81(+6.51%)
Feb 06, 2024 13.23 13.34 12.36 12.44 7,282,998 -0.74(-5.61%)
Feb 05, 2024 13.40 13.59 12.90 13.18 4,998,021 -0.01(-0.08%)
Feb 02, 2024 13.10 13.64 12.93 13.19 5,554,785 -0.07(-0.53%)
Feb 01, 2024 15.10 15.63 12.50 13.26 26,048,812 -1.74(-11.60%)
Jan 31, 2024 14.63 15.61 14.62 15.00 10,948,042 +0.17(+1.15%)
Jan 30, 2024 14.25 14.90 13.90 14.83 7,623,799 +0.38(+2.63%)
Jan 29, 2024 14.99 15.04 13.80 14.45 17,646,390 +1.01(+7.51%)
Jan 26, 2024 13.50 13.57 12.72 13.44 8,089,920 -0.36(-2.61%)
Jan 25, 2024 14.02 14.12 13.35 13.80 5,935,073 -0.26(-1.85%)
Jan 24, 2024 13.52 14.40 13.40 14.06 7,753,253 +0.27(+1.96%)
Jan 23, 2024 13.31 14.01 12.91 13.79 6,854,372 +0.65(+4.95%)
Jan 22, 2024 12.90 13.58 12.60 13.14 7,397,872 +0.27(+2.10%)
Jan 19, 2024 13.35 13.52 12.80 12.87 10,173,014 -0.85(-6.20%)
Jan 18, 2024 14.11 14.32 13.66 13.72 6,034,733 -0.17(-1.22%)
Jan 17, 2024 13.37 13.96 12.94 13.89 10,604,452 +0.58(+4.36%)
Jan 16, 2024 14.10 14.37 13.14 13.31 8,587,854 -0.15(-1.11%)
Jan 12, 2024 15.00 15.37 13.20 13.46 20,186,826 -0.26(-1.90%)
Jan 11, 2024 13.10 14.02 12.85 13.72 10,082,235 +0.83(+6.44%)
Jan 10, 2024 12.90 13.72 12.76 12.89 8,745,784 +0.03(+0.23%)
Jan 09, 2024 13.21 13.49 12.59 12.86 8,319,032 -0.81(-5.93%)
Jan 08, 2024 12.95 13.72 12.35 13.67 17,965,334 -0.92(-6.31%)
Jan 05, 2024 13.40 15.24 13.28 14.59 21,657,176 +0.98(+7.20%)
Jan 04, 2024 12.85 13.80 12.36 13.61 18,960,804 +1.35(+11.01%)
Jan 03, 2024 11.53 12.55 11.13 12.26 15,054,612 +1.07(+9.56%)
Jan 02, 2024 10.40 11.27 10.20 11.19 10,214,867 +1.32(+13.37%)
Dec 29, 2023 9.900 10.24 9.520 9.870 5,937,453 +0.10(+1.02%)
Dec 28, 2023 10.07 10.38 9.750 9.770 5,297,117 -0.35(-3.46%)
Dec 27, 2023 10.61 10.77 9.814 10.12 7,824,344 -0.13(-1.27%)
Dec 26, 2023 10.75 10.86 9.500 10.25 17,179,448 -1.33(-11.49%)
Dec 22, 2023 11.00 11.94 10.87 11.58 11,968,974 +1.08(+10.29%)
Dec 21, 2023 10.55 10.70 10.05 10.50 7,463,678 +0.49(+4.90%)
Dec 20, 2023 9.840 10.88 9.650 10.01 10,065,216 +0.36(+3.73%)
Dec 19, 2023 9.800 9.800 9.260 9.650 7,909,349 -0.12(-1.23%)
Dec 18, 2023 10.37 10.95 9.470 9.770 13,296,281 +0.13(+1.35%)
Dec 15, 2023 8.610 9.770 8.610 9.640 13,026,324 +1.47(+17.99%)
Dec 14, 2023 7.730 8.295 7.710 8.170 5,983,232 +0.63(+8.36%)
Dec 13, 2023 7.240 7.585 6.965 7.540 4,619,645 +0.25(+3.43%)
Dec 12, 2023 7.500 7.530 7.225 7.290 3,030,834 -0.33(-4.33%)
Dec 11, 2023 7.280 7.710 7.270 7.620 2,895,782 +0.26(+3.53%)
Dec 08, 2023 7.240 7.500 7.200 7.360 2,347,986 +0.15(+2.08%)
Dec 07, 2023 7.200 7.280 7.060 7.210 2,590,274 -0.05(-0.69%)
Dec 06, 2023 7.360 7.529 7.210 7.260 2,990,088 -0.03(-0.41%)
Dec 05, 2023 7.870 7.900 7.220 7.290 4,476,098 -0.77(-9.55%)
Dec 04, 2023 7.700 8.120 7.680 8.060 5,379,923 +0.44(+5.77%)
Dec 01, 2023 6.930 7.680 6.800 7.620 5,333,148 +0.62(+8.86%)
Nov 30, 2023 6.970 7.060 6.775 7.000 3,100,826 +0.07(+1.01%)
Nov 29, 2023 6.630 7.280 6.630 6.930 4,746,094 +0.34(+5.16%)
Nov 28, 2023 6.550 6.690 6.390 6.590 5,144,279 -0.04(-0.60%)
Nov 27, 2023 6.870 6.880 6.590 6.630 3,387,127 -0.27(-3.91%)
Nov 24, 2023 6.900 6.980 6.860 6.900 1,341,354 +0.00(+0.00%)
Nov 22, 2023 6.990 7.040 6.855 6.900 2,956,053 -0.04(-0.58%)
Nov 21, 2023 6.980 7.220 6.850 6.940 3,765,540 -0.08(-1.14%)
Nov 20, 2023 7.450 7.490 6.950 7.020 5,305,674 -0.60(-7.87%)
Nov 17, 2023 7.060 7.620 6.875 7.620 5,318,881 +0.35(+4.81%)
Nov 16, 2023 7.410 7.930 7.150 7.270 6,661,289 -0.23(-3.07%)
Nov 15, 2023 7.420 7.650 6.770 7.500 10,305,824 -0.30(-3.85%)
Nov 14, 2023 7.290 7.875 7.260 7.800 4,981,800 +0.67(+9.40%)
Nov 13, 2023 7.310 7.310 7.025 7.130 2,613,471 -0.26(-3.52%)
Nov 10, 2023 7.560 7.570 7.200 7.390 1,881,673 -0.11(-1.47%)
Nov 09, 2023 7.450 7.580 7.380 7.500 2,011,542 +0.14(+1.90%)
Nov 08, 2023 7.500 7.570 7.230 7.360 2,475,097 -0.19(-2.52%)
Nov 07, 2023 7.730 7.730 7.245 7.550 3,051,016 -0.19(-2.45%)
Nov 06, 2023 7.910 7.920 7.670 7.740 1,703,565 -0.15(-1.90%)
Nov 03, 2023 7.860 7.950 7.660 7.890 3,915,447 -0.33(-4.01%)
Nov 02, 2023 7.900 8.240 7.871 8.220 3,017,162 +0.48(+6.20%)
Nov 01, 2023 7.740 7.885 7.650 7.740 1,563,651 +0.00(+0.00%)
Oct 31, 2023 7.900 7.970 7.725 7.740 1,938,382 -0.16(-2.03%)
Oct 30, 2023 8.240 8.360 7.800 7.900 2,825,487 -0.24(-2.95%)
Oct 27, 2023 8.800 8.830 8.085 8.140 2,341,367 -0.60(-6.86%)
Oct 26, 2023 8.530 8.880 8.465 8.740 2,239,057 +0.25(+2.94%)
Oct 25, 2023 8.400 8.500 8.255 8.490 1,083,821 -0.02(-0.24%)
Oct 24, 2023 8.160 8.675 8.150 8.510 3,828,768 +0.46(+5.71%)
Oct 23, 2023 8.280 8.375 8.000 8.050 3,433,585 -0.42(-4.96%)
Oct 20, 2023 8.650 8.750 8.470 8.470 1,785,100 -0.28(-3.20%)
Oct 19, 2023 9.060 9.080 8.650 8.750 2,850,027 -0.42(-4.58%)
Oct 18, 2023 9.420 9.455 9.060 9.170 1,907,534 -0.39(-4.08%)
Oct 17, 2023 9.550 9.780 9.470 9.560 1,589,056 -0.13(-1.34%)
Oct 16, 2023 9.620 9.830 9.580 9.690 1,645,410 -0.07(-0.72%)
Oct 13, 2023 9.170 9.850 9.165 9.760 3,316,268 +0.63(+6.90%)
Oct 12, 2023 9.650 9.650 9.050 9.130 3,160,407 -0.41(-4.30%)
Oct 11, 2023 9.530 9.665 9.430 9.540 1,590,152 -0.12(-1.24%)
Oct 10, 2023 9.550 9.920 9.532 9.660 1,795,768 -0.11(-1.13%)
Oct 09, 2023 9.340 9.885 9.280 9.770 3,466,032 +0.00(+0.00%)
Oct 06, 2023 9.210 9.825 9.170 9.770 2,215,592 +0.45(+4.83%)
Oct 05, 2023 9.620 9.690 9.280 9.320 1,835,526 -0.26(-2.71%)
Oct 04, 2023 9.500 9.630 9.131 9.580 2,319,390 +0.04(+0.42%)
Oct 03, 2023 9.780 9.840 9.490 9.540 2,636,360 -0.38(-3.83%)
Oct 02, 2023 10.39 10.49 9.860 9.920 2,121,927 -0.53(-5.07%)
Sep 29, 2023 10.29 10.59 10.29 10.45 1,401,189 +0.12(+1.16%)
Sep 28, 2023 10.16 10.44 10.06 10.33 1,564,705 +0.09(+0.88%)
Sep 27, 2023 10.60 10.68 10.01 10.24 3,013,164 -0.29(-2.75%)
Sep 26, 2023 10.81 10.99 10.50 10.53 2,163,198 -0.36(-3.31%)
Sep 25, 2023 11.20 10.91 10.67 10.89 3,623,004 -0.53(-4.64%)
Sep 22, 2023 11.12 11.59 11.10 11.42 2,438,700 +0.31(+2.79%)
Sep 21, 2023 11.25 11.47 11.07 11.11 2,164,326 -0.32(-2.80%)
Sep 20, 2023 11.89 12.02 11.43 11.43 2,210,209 -0.35(-2.97%)
Sep 19, 2023 11.54 11.79 11.51 11.78 2,029,006 +0.23(+1.99%)
Sep 18, 2023 11.51 12.03 11.42 11.55 4,506,407 +0.55(+5.00%)
Sep 15, 2023 11.30 11.44 11.00 11.00 3,431,670 -0.25(-2.22%)
Sep 14, 2023 11.55 11.73 11.23 11.25 2,411,919 -0.03(-0.27%)
Sep 13, 2023 11.71 11.91 11.28 11.28 2,375,872 -0.33(-2.84%)
Sep 12, 2023 11.35 11.71 11.32 11.61 1,274,670 +0.18(+1.57%)
Sep 11, 2023 11.45 11.63 11.35 11.43 1,657,078 -0.01(-0.09%)
Sep 08, 2023 11.31 11.57 11.16 11.44 1,393,012 +0.09(+0.79%)
Sep 07, 2023 11.55 11.60 11.30 11.35 2,338,463 -0.35(-2.99%)
Sep 06, 2023 11.63 11.80 11.55 11.70 1,566,093 +0.01(+0.09%)
Sep 05, 2023 12.13 12.17 11.65 11.69 2,537,316 -0.55(-4.49%)
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.