Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoe's Kitchen Inc (NY: ZOES )

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 (%)
Nov 20, 2018 12.76 12.76 0 +0.00(+0.00%)
Nov 19, 2018 12.74 12.76 12.73 12.75 610,458 +0.01(+0.08%)
Nov 16, 2018 12.72 12.75 12.72 12.74 273,400 +0.01(+0.08%)
Nov 15, 2018 12.71 12.74 12.70 12.73 197,073 +0.01(+0.08%)
Nov 14, 2018 12.71 12.72 12.70 12.72 152,754 +0.02(+0.16%)
Nov 13, 2018 12.71 12.72 12.70 12.70 147,290 +0.01(+0.08%)
Nov 12, 2018 12.70 12.73 12.68 12.69 149,721 -0.02(-0.16%)
Nov 09, 2018 12.71 12.72 12.66 12.71 266,200 -0.01(-0.08%)
Nov 08, 2018 12.72 12.73 12.70 12.72 188,103 +0.01(+0.08%)
Nov 07, 2018 12.71 12.73 12.70 12.71 293,801 +0.00(+0.00%)
Nov 06, 2018 12.72 12.73 12.71 12.71 140,117 -0.01(-0.08%)
Nov 05, 2018 12.71 12.72 12.71 12.72 102,533 +0.00(+0.00%)
Nov 02, 2018 12.72 12.72 12.70 12.72 195,400 +0.00(+0.00%)
Nov 01, 2018 12.71 12.73 12.70 12.72 141,787 +0.00(+0.00%)
Oct 31, 2018 12.72 12.72 12.68 12.72 133,632 +0.00(+0.00%)
Oct 30, 2018 12.70 12.72 12.68 12.72 194,985 +0.03(+0.24%)
Oct 29, 2018 12.70 12.72 12.66 12.69 211,253 -0.02(-0.16%)
Oct 26, 2018 12.68 12.71 12.66 12.71 137,200 +0.00(+0.00%)
Oct 25, 2018 12.68 12.72 12.65 12.71 191,803 +0.04(+0.32%)
Oct 24, 2018 12.68 12.70 12.63 12.67 449,836 +0.00(+0.00%)
Oct 23, 2018 12.69 12.72 12.67 12.67 331,420 -0.03(-0.24%)
Oct 22, 2018 12.70 12.73 12.70 12.70 108,286 +0.01(+0.08%)
Oct 19, 2018 12.70 12.73 12.69 12.69 129,400 -0.02(-0.16%)
Oct 18, 2018 12.72 12.73 12.69 12.71 145,493 -0.01(-0.08%)
Oct 17, 2018 12.67 12.74 12.67 12.72 346,067 +0.04(+0.32%)
Oct 16, 2018 12.68 12.69 12.66 12.68 290,368 +0.01(+0.08%)
Oct 15, 2018 12.69 12.70 12.66 12.67 1,485,191 -0.03(-0.24%)
Oct 12, 2018 12.69 12.72 12.66 12.70 239,600 +0.02(+0.16%)
Oct 11, 2018 12.65 12.70 12.65 12.68 342,454 +0.02(+0.16%)
Oct 10, 2018 12.65 12.68 12.64 12.66 715,267 +0.02(+0.16%)
Oct 09, 2018 12.72 12.76 12.64 12.64 1,126,574 -0.07(-0.55%)
Oct 08, 2018 12.70 12.73 12.69 12.71 127,140 -0.01(-0.08%)
Oct 05, 2018 12.67 12.74 12.67 12.72 178,500 +0.02(+0.16%)
Oct 04, 2018 12.69 12.71 12.68 12.70 456,186 +0.01(+0.08%)
Oct 03, 2018 12.70 12.70 12.69 12.69 179,946 -0.01(-0.08%)
Oct 02, 2018 12.68 12.71 12.68 12.70 643,581 +0.02(+0.16%)
Oct 01, 2018 12.73 12.80 12.68 12.68 611,132 -0.04(-0.31%)
Sep 28, 2018 12.71 12.75 12.67 12.72 242,400 -0.01(-0.08%)
Sep 27, 2018 12.71 12.73 12.68 12.73 327,903 +0.02(+0.16%)
Sep 26, 2018 12.70 12.74 12.70 12.71 171,296 +0.01(+0.08%)
Sep 25, 2018 12.77 12.77 12.69 12.70 304,836 -0.06(-0.47%)
Sep 24, 2018 12.73 12.79 12.73 12.76 618,974 +0.03(+0.24%)
Sep 21, 2018 12.82 12.89 12.73 12.73 413,000 -0.08(-0.62%)
Sep 20, 2018 12.90 12.90 12.78 12.81 233,893 +0.00(+0.00%)
Sep 19, 2018 13.08 13.09 12.79 12.81 296,542 -0.26(-1.99%)
Sep 18, 2018 13.06 13.11 13.04 13.07 181,256 +0.04(+0.31%)
Sep 17, 2018 13.04 13.09 13.02 13.03 203,948 -0.03(-0.23%)
Sep 14, 2018 13.04 13.11 13.03 13.06 490,400 +0.02(+0.15%)
Sep 13, 2018 13.12 13.19 13.00 13.04 291,723 -0.07(-0.53%)
Sep 12, 2018 13.30 13.30 13.03 13.11 181,830 -0.20(-1.50%)
Sep 11, 2018 13.09 13.36 13.09 13.31 135,915 +0.22(+1.68%)
Sep 10, 2018 13.33 13.35 12.97 13.09 307,608 -0.25(-1.87%)
Sep 07, 2018 13.43 13.50 13.22 13.34 179,600 -0.12(-0.89%)
Sep 06, 2018 13.37 13.50 13.30 13.46 130,956 +0.15(+1.13%)
Sep 05, 2018 13.41 13.48 13.29 13.31 297,054 -0.10(-0.75%)
Sep 04, 2018 13.63 13.68 13.40 13.41 219,980 -0.29(-2.12%)
Aug 31, 2018 13.70 13.70 13.70 0 +0.19(+1.41%)
Aug 30, 2018 13.45 13.56 13.35 13.51 340,004 +0.03(+0.22%)
Aug 29, 2018 13.47 13.63 13.35 13.48 501,381 +0.03(+0.22%)
Aug 28, 2018 13.50 13.53 13.35 13.45 409,675 -0.07(-0.52%)
Aug 27, 2018 13.33 13.58 13.28 13.52 395,089 +0.15(+1.12%)
Aug 24, 2018 13.41 13.43 13.31 13.37 671,500 -0.05(-0.37%)
Aug 23, 2018 13.25 13.42 13.21 13.42 707,395 +0.12(+0.90%)
Aug 22, 2018 13.27 13.44 13.23 13.30 1,306,799 -0.05(-0.37%)
Aug 21, 2018 12.98 13.44 12.84 13.35 1,390,674 +0.48(+3.73%)
Aug 20, 2018 12.72 13.07 12.72 12.87 1,797,107 +0.13(+1.02%)
Aug 17, 2018 12.74 12.88 12.72 12.74 12,888,900 +3.18(+33.26%)
Aug 16, 2018 9.570 9.980 9.070 9.560 1,264,999 +0.07(+0.74%)
Aug 15, 2018 9.070 9.490 8.960 9.490 677,846 +0.38(+4.17%)
Aug 14, 2018 8.990 9.160 8.670 9.110 842,792 +0.24(+2.71%)
Aug 13, 2018 8.730 8.890 8.220 8.870 1,132,661 +0.13(+1.49%)
Aug 10, 2018 8.960 9.000 8.730 8.740 363,700 -0.25(-2.78%)
Aug 09, 2018 8.970 9.090 8.925 8.990 678,191 +0.03(+0.33%)
Aug 08, 2018 8.950 9.017 8.830 8.960 439,424 -0.03(-0.33%)
Aug 07, 2018 9.000 9.050 8.850 8.990 326,942 +0.04(+0.45%)
Aug 06, 2018 8.930 9.105 8.770 8.950 523,604 +0.01(+0.11%)
Aug 03, 2018 9.500 9.590 8.930 8.940 696,900 -0.59(-6.19%)
Aug 02, 2018 9.530 9.680 9.450 9.530 355,704 +0.01(+0.11%)
Aug 01, 2018 9.700 9.750 9.350 9.520 287,117 -0.23(-2.36%)
Jul 31, 2018 10.04 10.04 9.530 9.750 362,775 -0.26(-2.60%)
Jul 30, 2018 10.28 10.51 9.970 10.01 654,353 -0.19(-1.86%)
Jul 27, 2018 10.73 10.84 9.970 10.20 652,400 -0.50(-4.67%)
Jul 26, 2018 10.53 10.77 10.36 10.70 437,655 +0.13(+1.23%)
Jul 25, 2018 10.50 10.62 10.38 10.57 490,359 +0.09(+0.86%)
Jul 24, 2018 10.45 10.61 10.33 10.48 650,519 +0.13(+1.26%)
Jul 23, 2018 10.30 10.57 10.03 10.35 410,153 -0.01(-0.10%)
Jul 20, 2018 10.54 10.62 10.32 10.36 430,043 -0.18(-1.71%)
Jul 19, 2018 10.23 10.64 10.15 10.54 545,831 +0.29(+2.83%)
Jul 18, 2018 10.23 10.29 10.01 10.25 285,057 +0.06(+0.59%)
Jul 17, 2018 10.11 10.29 10.04 10.19 415,912 +0.10(+0.99%)
Jul 16, 2018 10.30 10.33 9.850 10.09 467,154 -0.22(-2.13%)
Jul 13, 2018 10.31 10.60 10.18 10.31 792,779 +0.04(+0.39%)
Jul 12, 2018 9.960 10.38 9.872 10.27 529,049 +0.38(+3.84%)
Jul 11, 2018 9.950 9.950 9.610 9.890 462,182 -0.09(-0.90%)
Jul 10, 2018 10.13 10.13 9.870 9.980 455,721 -0.13(-1.29%)
Jul 09, 2018 9.990 10.14 9.880 10.11 465,149 +0.14(+1.40%)
Jul 06, 2018 10.16 10.31 9.830 9.970 443,757 -0.19(-1.87%)
Jul 05, 2018 10.12 10.20 10.05 10.16 612,474 +0.09(+0.89%)
Jul 03, 2018 10.07 10.07 10.07 0 +0.14(+1.41%)
Jul 02, 2018 9.700 9.955 9.670 9.930 526,955 +0.17(+1.74%)
Jun 29, 2018 9.560 9.980 9.560 9.760 661,913 +0.25(+2.63%)
Jun 28, 2018 9.450 9.530 9.280 9.510 406,825 +0.07(+0.74%)
Jun 27, 2018 9.420 9.520 9.235 9.440 505,654 +0.06(+0.64%)
Jun 26, 2018 9.250 9.380 9.120 9.380 865,484 +0.13(+1.41%)
Jun 25, 2018 9.430 9.527 9.070 9.250 544,554 -0.24(-2.53%)
Jun 22, 2018 9.450 9.560 9.316 9.490 771,306 +0.09(+0.96%)
Jun 21, 2018 9.300 9.520 9.290 9.400 533,791 +0.12(+1.29%)
Jun 20, 2018 9.100 9.340 9.070 9.280 476,147 +0.21(+2.32%)
Jun 19, 2018 8.900 9.100 8.778 9.070 532,300 +0.08(+0.89%)
Jun 18, 2018 8.870 9.070 8.800 8.990 372,126 +0.09(+1.01%)
Jun 15, 2018 8.940 8.850 8.900 485,188 +0.05(+0.56%)
Jun 14, 2018 8.820 8.950 8.760 8.850 518,395 +0.03(+0.34%)
Jun 13, 2018 9.150 9.190 8.790 8.820 806,367 -0.29(-3.18%)
Jun 12, 2018 9.060 9.200 9.020 9.110 695,090 -0.03(-0.33%)
Jun 11, 2018 9.350 9.500 8.955 9.140 920,225 -0.21(-2.25%)
Jun 08, 2018 9.250 9.540 9.250 9.350 569,597 +0.07(+0.75%)
Jun 07, 2018 9.800 9.830 9.220 9.280 713,053 -0.51(-5.21%)
Jun 06, 2018 9.850 9.790 912,091 +0.41(+4.37%)
Jun 05, 2018 9.250 9.490 9.210 9.380 892,800 +0.07(+0.75%)
Jun 04, 2018 9.030 9.320 8.880 9.310 1,350,524 +0.28(+3.10%)
Jun 01, 2018 9.080 9.325 8.960 9.030 1,090,245 -0.05(-0.55%)
May 31, 2018 9.310 9.310 8.860 9.080 1,417,063 -0.22(-2.37%)
May 30, 2018 9.200 9.470 9.070 9.300 1,435,286 +0.12(+1.31%)
May 29, 2018 8.790 9.230 8.590 9.180 3,455,393 +0.53(+6.13%)
May 25, 2018 8.650 8.650 8.650 0 -5.82(-40.22%)
May 24, 2018 14.91 14.97 14.43 14.47 1,294,562 -0.43(-2.89%)
May 23, 2018 15.01 15.11 14.40 14.90 578,016 -0.24(-1.59%)
May 22, 2018 16.55 16.55 15.11 15.14 416,553 -1.48(-8.90%)
May 21, 2018 16.30 17.04 16.22 16.62 482,563 +0.20(+1.22%)
May 18, 2018 16.45 16.57 16.25 16.42 351,256 +0.06(+0.37%)
May 17, 2018 16.32 16.62 16.32 16.36 213,999 +0.01(+0.06%)
May 16, 2018 15.85 16.40 15.84 16.35 266,681 +0.54(+3.42%)
May 15, 2018 15.67 15.87 15.52 15.81 285,332 +0.12(+0.76%)
May 14, 2018 15.76 16.06 15.61 15.69 285,380 +0.03(+0.19%)
May 11, 2018 15.60 15.72 15.54 15.66 175,504 +0.06(+0.38%)
May 10, 2018 15.77 15.90 15.58 15.60 152,077 -0.20(-1.27%)
May 09, 2018 16.52 16.67 15.71 15.80 363,373 -0.73(-4.42%)
May 08, 2018 15.97 16.66 15.97 16.53 316,937 +0.49(+3.05%)
May 07, 2018 15.44 16.13 15.44 16.04 267,485 +0.64(+4.16%)
May 04, 2018 15.01 15.63 15.01 15.40 217,640 +0.40(+2.67%)
May 03, 2018 14.99 15.12 14.84 15.00 219,890 +0.01(+0.07%)
May 02, 2018 14.99 15.19 14.68 14.99 360,325 -0.02(-0.13%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.