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

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 (%)
Mar 25, 2020 10.40 10.40 10.40 0 +2.00(+23.81%)
Mar 24, 2020 9.950 9.950 7.510 8.400 298,675 -1.55(-15.58%)
Mar 23, 2020 20.00 24.20 8.010 9.950 651,199 -10.95(-52.39%)
Mar 20, 2020 14.01 60.00 13.00 20.90 741,800 +6.40(+44.14%)
Mar 19, 2020 9.500 23.00 5.000 14.50 313,099 +4.95(+51.83%)
Mar 18, 2020 12.20 12.20 8.850 9.550 238,905 -2.25(-19.07%)
Mar 17, 2020 8.150 15.00 7.510 11.80 373,279 +3.70(+45.68%)
Mar 16, 2020 7.100 9.870 4.800 8.100 397,144 +1.60(+24.62%)
Mar 13, 2020 4.550 7.000 4.550 6.500 231,800 +1.50(+30.00%)
Mar 12, 2020 5.000 5.500 4.000 5.000 141,287 -0.25(-4.76%)
Mar 11, 2020 5.560 6.000 4.510 5.250 98,603 -0.25(-4.55%)
Mar 10, 2020 8.000 8.000 4.300 5.500 267,040 -2.01(-26.76%)
Mar 09, 2020 6.255 8.000 6.250 7.510 216,314 +1.26(+20.16%)
Mar 06, 2020 5.375 6.500 4.990 6.250 210,700 +0.55(+9.65%)
Mar 05, 2020 4.725 5.850 4.110 5.700 260,017 +0.95(+20.00%)
Mar 04, 2020 4.990 5.480 3.510 4.750 126,652 -0.24(-4.81%)
Mar 03, 2020 3.180 5.890 3.000 4.990 243,847 +1.81(+56.92%)
Mar 02, 2020 6.000 6.900 3.000 3.180 419,060 -3.57(-52.89%)
Feb 28, 2020 5.525 9.000 5.525 6.750 510,700 +1.25(+22.73%)
Feb 27, 2020 4.500 6.600 4.210 5.500 355,717 +1.29(+30.64%)
Feb 26, 2020 3.530 4.500 3.480 4.210 193,251 +0.68(+19.26%)
Feb 25, 2020 2.810 3.750 2.750 3.530 100,795 +0.78(+28.36%)
Feb 24, 2020 2.810 3.550 2.750 2.750 99,910 -0.05(-1.79%)
Feb 21, 2020 3.030 3.780 2.500 2.800 33,900 -0.21(-6.98%)
Feb 20, 2020 3.100 3.900 3.000 3.010 64,497 -0.04(-1.31%)
Feb 19, 2020 2.725 3.250 2.700 3.050 51,348 +0.35(+12.96%)
Feb 18, 2020 2.750 2.750 2.400 2.700 21,832 +0.30(+12.50%)
Feb 14, 2020 2.370 3.000 2.010 2.400 42,100 +0.10(+4.35%)
Feb 13, 2020 2.200 2.320 2.030 2.300 24,911 +0.27(+13.30%)
Feb 12, 2020 2.030 2.300 2.010 2.030 5,937 +0.02(+1.00%)
Feb 11, 2020 2.000 2.200 2.000 2.010 9,675 -0.19(-8.64%)
Feb 10, 2020 2.550 2.550 1.950 2.200 21,946 +0.00(+0.00%)
Feb 07, 2020 2.250 2.440 2.060 2.200 15,200 -0.23(-9.47%)
Feb 06, 2020 2.350 2.470 2.300 2.430 6,578 -0.22(-8.30%)
Feb 05, 2020 2.410 2.650 2.400 2.650 21,602 -0.04(-1.49%)
Feb 04, 2020 2.500 2.900 2.180 2.690 94,806 +0.22(+8.91%)
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.