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%)
Feb 03, 2020 2.100 2.500 2.100 2.470 36,335 +0.29(+13.30%)
Jan 31, 2020 2.090 2.240 2.090 2.180 6,200 -0.06(-2.68%)
Jan 30, 2020 2.100 2.300 1.850 2.240 19,608 +0.26(+13.13%)
Jan 29, 2020 1.960 2.200 1.960 1.980 10,605 +0.03(+1.54%)
Jan 28, 2020 2.200 2.200 1.760 1.950 9,277 -0.20(-9.30%)
Jan 27, 2020 2.090 2.150 1.880 2.150 16,911 +0.29(+15.59%)
Jan 24, 2020 1.990 1.990 1.850 1.860 3,700 -0.04(-2.11%)
Jan 23, 2020 1.870 1.900 1.560 1.900 23,560 +0.03(+1.60%)
Jan 22, 2020 2.200 2.200 1.800 1.870 9,633 -0.18(-8.78%)
Jan 21, 2020 1.750 3.000 1.620 2.050 25,862 +0.29(+16.48%)
Jan 17, 2020 1.990 1.990 1.750 1.760 13,700 +0.20(+12.82%)
Jan 16, 2020 1.970 2.000 1.550 1.560 20,761 -0.30(-16.13%)
Jan 15, 2020 1.970 2.500 1.510 1.860 24,691 -0.11(-5.58%)
Jan 14, 2020 2.700 2.760 1.400 1.970 58,394 -0.73(-27.04%)
Jan 13, 2020 1.620 2.900 1.620 2.700 93,021 +1.08(+66.67%)
Jan 10, 2020 1.790 1.880 1.200 1.620 28,600 -0.26(-13.83%)
Jan 09, 2020 1.390 1.880 1.370 1.880 18,123 +0.58(+44.62%)
Jan 08, 2020 1.250 1.400 1.250 1.300 12,408 -0.10(-7.14%)
Jan 07, 2020 1.110 1.480 1.100 1.400 23,750 +0.29(+26.13%)
Jan 06, 2020 1.120 1.120 1.100 1.110 6,490 +0.01(+0.91%)
Jan 03, 2020 1.100 1.110 1.100 1.100 5,200 +0.00(+0.00%)
Jan 02, 2020 1.200 1.200 1.010 1.100 9,066 +0.05(+4.76%)
Dec 31, 2019 1.110 1.150 1.000 1.050 23,800 -0.10(-8.70%)
Dec 30, 2019 1.200 1.200 1.100 1.150 24,917 -0.05(-4.17%)
Dec 27, 2019 1.260 1.350 1.200 1.200 17,900 -0.06(-4.76%)
Dec 26, 2019 1.320 1.320 1.000 1.260 12,842 -0.08(-5.97%)
Dec 24, 2019 1.320 1.340 1.320 1.340 6,400 -0.06(-4.29%)
Dec 23, 2019 1.320 1.400 1.320 1.400 4,000 +0.08(+6.06%)
Dec 20, 2019 1.400 1.400 1.320 1.320 9,300 -0.17(-11.41%)
Dec 19, 2019 1.300 1.500 1.000 1.490 9,249 +0.12(+8.76%)
Dec 18, 2019 1.000 1.500 1.000 1.370 27,705 +0.00(+0.00%)
Dec 17, 2019 1.350 1.390 1.300 1.370 10,888 +0.00(+0.00%)
Dec 16, 2019 1.650 1.650 1.350 1.370 13,413 -0.28(-16.97%)
Dec 13, 2019 1.400 1.730 1.400 1.650 18,400 +0.29(+21.32%)
Dec 12, 2019 1.350 1.450 1.350 1.360 3,917 -0.14(-9.33%)
Dec 11, 2019 1.250 1.500 1.200 1.500 8,090 +0.00(+0.00%)
Dec 10, 2019 1.400 1.600 1.000 1.500 16,444 -0.10(-6.25%)
Dec 09, 2019 1.590 1.600 0.0500 1.600 8,290 +0.01(+0.63%)
Dec 06, 2019 1.500 1.590 1.500 1.590 8,200 +0.09(+6.00%)
Dec 05, 2019 1.580 1.580 1.500 1.500 2,673 -0.10(-6.25%)
Dec 04, 2019 1.630 1.630 1.600 1.600 5,600 -0.05(-3.03%)
Dec 03, 2019 1.660 1.660 1.510 1.650 3,253 -0.01(-0.60%)
Dec 02, 2019 1.700 1.700 1.660 1.660 2,240 -0.04(-2.35%)
Nov 29, 2019 1.600 2.300 1.600 1.700 5,900 +0.10(+6.25%)
Nov 27, 2019 1.640 1.650 1.600 1.600 4,200 +0.00(+0.00%)
Nov 26, 2019 1.700 1.720 1.600 1.600 1,900 -0.29(-15.34%)
Nov 25, 2019 1.890 1.890 1.800 1.890 3,247 -0.02(-1.05%)
Nov 22, 2019 1.500 1.910 1.500 1.910 4,200 +0.31(+19.37%)
Nov 21, 2019 1.950 1.950 1.500 1.600 18,853 +0.01(+0.63%)
Nov 20, 2019 1.700 1.740 1.530 1.590 9,493 -0.43(-21.29%)
Nov 19, 2019 2.020 2.020 2.020 326 +0.00(+0.00%)
Nov 18, 2019 1.750 2.050 1.750 2.020 11,485 +0.02(+1.00%)
Nov 15, 2019 1.850 2.250 1.850 2.000 15,000 +0.20(+11.11%)
Nov 14, 2019 1.500 2.450 1.500 1.800 6,672 -0.20(-10.00%)
Nov 13, 2019 1.550 2.040 1.520 2.000 24,923 +0.00(+0.00%)
Nov 12, 2019 2.300 2.300 2.000 2.000 8,712 -0.20(-9.09%)
Nov 11, 2019 2.500 2.500 2.200 2.200 7,895 -0.30(-12.00%)
Nov 08, 2019 2.300 2.500 2.280 2.500 3,300 +0.20(+8.70%)
Nov 07, 2019 2.350 2.350 2.300 2.300 6,507 -0.05(-2.13%)
Nov 06, 2019 2.300 2.350 2.300 2.350 1,733 -0.01(-0.42%)
Nov 05, 2019 2.320 2.360 2.320 2.360 7,426 +0.03(+1.29%)
Nov 04, 2019 2.310 2.330 2.300 2.330 954 +0.01(+0.43%)
Nov 01, 2019 2.500 2.500 2.320 2.320 7,100 -0.03(-1.28%)
Oct 31, 2019 2.400 2.400 2.320 2.350 3,970 -0.14(-5.62%)
Oct 30, 2019 2.500 2.500 2.330 2.490 15,720 -0.01(-0.40%)
Oct 29, 2019 2.310 2.500 2.310 2.500 7,330 +0.19(+8.23%)
Oct 28, 2019 2.500 2.510 2.310 2.310 9,291 -0.18(-7.23%)
Oct 25, 2019 2.490 2.500 2.310 2.490 7,000 +0.09(+3.75%)
Oct 24, 2019 2.320 2.460 2.320 2.400 5,343 -0.10(-4.00%)
Oct 23, 2019 2.310 2.550 2.310 2.500 13,597 +0.02(+0.81%)
Oct 22, 2019 2.300 2.490 2.300 2.480 6,073 +0.08(+3.33%)
Oct 21, 2019 2.460 2.460 2.400 2.400 3,577 +0.08(+3.45%)
Oct 18, 2019 2.300 2.550 2.300 2.320 5,100 -0.17(-6.83%)
Oct 17, 2019 2.490 2.500 2.310 2.490 8,008 +0.04(+1.63%)
Oct 16, 2019 2.470 2.490 2.450 2.450 2,634 -0.05(-2.00%)
Oct 15, 2019 2.500 2.510 2.310 2.500 9,175 +0.13(+5.49%)
Oct 14, 2019 2.310 2.470 2.310 2.370 1,850 +0.06(+2.60%)
Oct 11, 2019 2.310 2.600 2.310 2.310 12,600 -0.24(-9.41%)
Oct 10, 2019 2.750 2.750 2.310 2.550 12,600 -0.05(-1.92%)
Oct 09, 2019 2.500 2.600 2.500 2.600 1,955 +0.00(+0.00%)
Oct 08, 2019 2.640 2.640 2.300 2.600 7,760 -0.04(-1.52%)
Oct 07, 2019 2.660 2.780 2.620 2.640 7,301 -0.01(-0.38%)
Oct 04, 2019 2.630 2.750 2.620 2.650 16,900 +0.05(+1.92%)
Oct 03, 2019 2.500 2.650 2.150 2.600 29,227 +0.04(+1.56%)
Oct 02, 2019 2.630 2.750 2.510 2.560 3,466 -0.09(-3.40%)
Oct 01, 2019 2.650 2.650 2.550 2.650 3,279 +0.15(+6.00%)
Sep 30, 2019 2.650 2.650 2.500 2.500 18,919 +0.00(+0.00%)
Sep 27, 2019 2.650 2.650 2.500 2.500 12,600 -0.15(-5.66%)
Sep 26, 2019 2.600 2.650 2.600 2.650 1,451 -0.03(-1.12%)
Sep 25, 2019 2.500 2.750 2.250 2.680 20,468 +0.15(+5.93%)
Sep 24, 2019 2.600 2.630 2.510 2.530 5,405 -0.07(-2.69%)
Sep 23, 2019 2.510 2.850 2.510 2.600 3,982 -0.15(-5.45%)
Sep 20, 2019 2.850 2.850 2.500 2.750 5,700 +0.15(+5.77%)
Sep 19, 2019 2.500 2.600 2.300 2.600 3,480 +0.10(+4.00%)
Sep 18, 2019 2.510 2.800 2.400 2.500 15,730 +0.00(+0.00%)
Sep 17, 2019 2.550 2.550 2.500 2.500 17,381 -0.25(-9.09%)
Sep 16, 2019 2.600 2.750 2.600 2.750 6,344 +0.15(+5.77%)
Sep 13, 2019 2.660 2.700 2.600 2.600 6,200 -0.06(-2.26%)
Sep 12, 2019 2.650 2.800 2.650 2.660 6,841 +0.00(+0.00%)
Sep 11, 2019 2.900 2.900 2.600 2.660 17,814 -0.34(-11.33%)
Sep 10, 2019 3.110 3.200 2.760 3.000 7,951 +0.00(+0.00%)
Sep 09, 2019 3.000 3.540 2.660 3.000 13,218 -0.10(-3.23%)
Sep 06, 2019 3.000 3.100 2.650 3.100 25,000 +0.10(+3.33%)
Sep 05, 2019 3.000 3.070 2.500 3.000 22,009 -0.05(-1.64%)
Sep 04, 2019 2.820 3.050 2.510 3.050 14,037 +0.10(+3.39%)
Sep 03, 2019 3.060 3.060 2.910 2.950 8,196 -0.06(-1.99%)
Aug 30, 2019 3.490 3.700 2.800 3.010 10,600 -0.22(-6.81%)
Aug 29, 2019 3.250 3.250 2.750 3.230 11,868 +0.12(+3.86%)
Aug 28, 2019 3.200 3.200 2.800 3.110 18,902 -0.14(-4.31%)
Aug 27, 2019 3.700 3.870 2.500 3.250 86,324 -0.64(-16.45%)
Aug 26, 2019 4.000 4.210 3.700 3.890 9,733 -0.21(-5.12%)
Aug 23, 2019 4.000 4.540 3.980 4.100 5,100 -0.15(-3.53%)
Aug 22, 2019 4.500 4.550 4.250 4.250 11,055 -0.23(-5.13%)
Aug 21, 2019 4.370 4.750 4.200 4.480 13,660 +0.46(+11.44%)
Aug 20, 2019 4.110 4.120 3.800 4.020 7,006 +0.02(+0.50%)
Aug 19, 2019 4.350 4.550 3.500 4.000 13,738 -0.40(-9.09%)
Aug 16, 2019 3.400 4.400 3.400 4.400 21,600 +1.00(+29.41%)
Aug 15, 2019 4.010 4.100 3.250 3.400 28,650 -0.80(-19.05%)
Aug 14, 2019 4.260 4.300 4.100 4.200 28,158 -0.25(-5.62%)
Aug 13, 2019 4.020 4.500 4.000 4.450 22,454 -0.05(-1.11%)
Aug 12, 2019 4.500 5.000 4.110 4.500 70,857 -0.50(-10.00%)
Aug 09, 2019 4.800 5.000 4.800 5.000 500 -0.01(-0.20%)
Aug 08, 2019 5.250 5.250 4.750 5.010 8,851 +0.01(+0.20%)
Aug 07, 2019 4.550 5.250 4.500 5.000 13,679 -0.03(-0.60%)
Aug 06, 2019 4.410 5.500 4.400 5.030 32,440 +0.62(+14.06%)
Aug 05, 2019 5.000 5.500 4.300 4.410 66,348 -0.80(-15.36%)
Aug 02, 2019 5.950 5.950 5.000 5.210 32,700 -0.04(-0.76%)
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.