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

Cazoo Group Ltd (NY: CZOO )

6.040 UNCHANGED
Last Price Updated: 7:00 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 (%)
Sep 29, 2023 0.5335 0.5600 0.5300 0.5451 69,881 -0.00(-0.89%)
Sep 28, 2023 0.5557 0.5700 0.5282 0.5500 99,376 -0.02(-3.49%)
Sep 27, 2023 0.6000 0.6000 0.5300 0.5699 226,013 -0.00(-0.04%)
Sep 26, 2023 0.5900 0.5900 0.5100 0.5701 251,420 +0.03(+6.18%)
Sep 25, 2023 0.6142 0.5494 0.5200 0.5369 302,419 -0.04(-7.43%)
Sep 22, 2023 0.6300 0.6300 0.5250 0.5800 372,000 +0.03(+5.45%)
Sep 21, 2023 0.6500 0.7500 0.5100 0.5500 1,353,275 -0.24(-30.38%)
Sep 20, 2023 1.040 1.050 0.6820 0.7900 1,049,918 -0.20(-20.21%)
Sep 19, 2023 1.040 1.040 0.9801 0.9901 54,591 -0.01(-0.99%)
Sep 18, 2023 1.010 1.040 0.9900 1.000 73,072 +0.01(+1.01%)
Sep 15, 2023 1.050 1.093 0.9800 0.9900 141,108 -0.06(-5.71%)
Sep 14, 2023 1.040 1.080 1.040 1.050 18,291 -0.02(-1.87%)
Sep 13, 2023 1.080 1.100 1.050 1.070 135,454 +0.02(+1.90%)
Sep 12, 2023 1.010 1.085 1.000 1.050 28,298 +0.02(+1.94%)
Sep 11, 2023 1.040 1.050 1.020 1.030 21,431 +0.00(+0.00%)
Sep 08, 2023 1.080 1.080 1.030 1.030 33,061 -0.03(-2.83%)
Sep 07, 2023 1.090 1.120 1.060 1.060 27,047 -0.04(-3.64%)
Sep 06, 2023 1.110 1.131 1.090 1.100 25,534 -0.04(-3.51%)
Sep 05, 2023 1.130 1.180 1.120 1.140 31,469 -0.02(-1.72%)
Sep 01, 2023 1.130 1.200 1.070 1.160 70,573 +0.03(+2.65%)
Aug 31, 2023 1.120 1.160 1.120 1.130 27,391 -0.02(-1.74%)
Aug 30, 2023 1.110 1.160 1.080 1.150 120,404 +0.05(+4.55%)
Aug 29, 2023 1.000 1.110 1.000 1.100 65,149 +0.09(+8.91%)
Aug 28, 2023 1.020 1.050 0.9900 1.010 115,850 -0.03(-2.88%)
Aug 25, 2023 1.010 1.050 0.9900 1.040 108,263 +0.04(+4.00%)
Aug 24, 2023 1.070 1.080 0.9900 1.000 118,017 -0.04(-3.85%)
Aug 23, 2023 1.080 1.080 1.030 1.040 45,464 +0.01(+0.97%)
Aug 22, 2023 1.130 1.130 1.030 1.030 44,967 -0.02(-1.90%)
Aug 21, 2023 1.050 1.079 1.030 1.050 95,192 -0.03(-2.78%)
Aug 18, 2023 1.040 1.110 1.040 1.080 78,816 +0.01(+0.93%)
Aug 17, 2023 1.110 1.169 1.030 1.070 171,595 -0.05(-4.46%)
Aug 16, 2023 1.140 1.180 1.110 1.120 101,343 -0.04(-3.45%)
Aug 15, 2023 1.150 1.220 1.131 1.160 63,330 -0.01(-0.85%)
Aug 14, 2023 1.220 1.220 1.130 1.170 129,714 -0.05(-4.10%)
Aug 11, 2023 1.330 1.330 1.170 1.220 51,046 -0.01(-0.81%)
Aug 10, 2023 1.230 1.280 1.200 1.230 61,668 +0.03(+2.50%)
Aug 09, 2023 1.300 1.305 1.200 1.200 130,753 -0.09(-6.98%)
Aug 08, 2023 1.290 1.330 1.260 1.290 91,944 -0.06(-4.44%)
Aug 07, 2023 1.320 1.380 1.280 1.350 93,953 -0.02(-1.46%)
Aug 04, 2023 1.440 1.440 1.319 1.370 84,808 -0.03(-2.14%)
Aug 03, 2023 1.430 1.460 1.350 1.400 112,030 -0.02(-1.41%)
Aug 02, 2023 1.560 1.576 1.340 1.420 363,256 -0.22(-13.41%)
Aug 01, 2023 1.840 1.890 1.530 1.640 610,124 -0.19(-10.38%)
Jul 31, 2023 1.460 1.880 1.440 1.830 781,851 +0.38(+26.21%)
Jul 28, 2023 1.390 1.450 1.330 1.450 101,288 +0.10(+7.41%)
Jul 27, 2023 1.410 1.430 1.320 1.350 202,809 -0.06(-4.26%)
Jul 26, 2023 1.400 1.450 1.350 1.410 205,927 +0.03(+2.17%)
Jul 25, 2023 1.450 1.470 1.330 1.380 66,708 -0.07(-4.83%)
Jul 24, 2023 1.550 1.550 1.400 1.450 109,469 -0.08(-5.23%)
Jul 21, 2023 1.560 1.580 1.458 1.530 108,137 -0.03(-1.92%)
Jul 20, 2023 1.580 1.650 1.500 1.560 145,952 -0.02(-1.27%)
Jul 19, 2023 1.570 1.590 1.450 1.580 431,524 +0.15(+10.49%)
Jul 18, 2023 1.490 1.500 1.380 1.430 161,517 -0.02(-1.38%)
Jul 17, 2023 1.390 1.510 1.390 1.450 124,840 -0.04(-2.68%)
Jul 14, 2023 1.600 1.610 1.420 1.490 214,777 -0.05(-3.25%)
Jul 13, 2023 1.470 1.570 1.360 1.540 261,358 +0.09(+6.21%)
Jul 12, 2023 1.490 1.680 1.300 1.450 924,779 +0.02(+1.22%)
Jul 11, 2023 1.160 1.540 1.160 1.433 807,162 +0.26(+22.44%)
Jul 10, 2023 1.200 1.260 1.140 1.170 595,429 -0.01(-0.85%)
Jul 07, 2023 1.150 1.190 1.140 1.180 178,215 +0.03(+2.61%)
Jul 06, 2023 1.160 1.190 1.110 1.150 166,589 -0.03(-2.54%)
Jul 05, 2023 1.220 1.220 1.140 1.180 223,176 -0.00(-0.18%)
Jul 03, 2023 1.190 1.220 1.170 1.182 153,264 +0.00(+0.18%)
Jun 30, 2023 1.200 1.270 1.160 1.180 251,200 -0.06(-4.84%)
Jun 29, 2023 1.280 1.290 1.190 1.240 135,798 -0.06(-4.62%)
Jun 28, 2023 1.310 1.310 1.224 1.300 89,710 +0.00(+0.00%)
Jun 27, 2023 1.310 1.400 1.220 1.300 48,581 +0.06(+4.84%)
Jun 26, 2023 1.280 1.330 1.220 1.240 59,067 -0.03(-2.36%)
Jun 23, 2023 1.280 1.280 1.215 1.270 50,321 +0.02(+1.60%)
Jun 22, 2023 1.290 1.290 1.210 1.250 26,644 -0.03(-2.34%)
Jun 21, 2023 1.380 1.380 1.220 1.280 64,307 +0.01(+0.79%)
Jun 20, 2023 1.330 1.370 1.270 1.270 37,334 -0.09(-6.62%)
Jun 16, 2023 1.360 1.400 1.330 1.360 62,378 +0.01(+0.74%)
Jun 15, 2023 1.330 1.380 1.310 1.350 54,869 -0.21(-13.46%)
May 08, 2023 1.580 1.650 1.530 1.560 152,675 -0.02(-1.27%)
May 05, 2023 1.500 1.680 1.500 1.580 248,130 +0.10(+6.76%)
May 04, 2023 1.630 1.630 1.420 1.480 300,667 -0.14(-8.64%)
May 03, 2023 1.650 1.680 1.590 1.620 165,292 -0.08(-4.71%)
May 02, 2023 1.750 1.770 1.630 1.700 333,539 -0.05(-2.86%)
May 01, 2023 1.850 1.930 1.750 1.750 964,609 -0.03(-1.69%)
Apr 28, 2023 1.860 1.900 1.750 1.780 178,397 -0.03(-1.66%)
Apr 27, 2023 1.980 2.070 1.810 1.810 194,259 -0.07(-3.72%)
Apr 26, 2023 1.940 1.940 1.840 1.880 142,111 -0.02(-1.05%)
Apr 25, 2023 1.940 1.980 1.870 1.900 120,470 -0.05(-2.56%)
Apr 24, 2023 2.010 2.050 1.930 1.950 132,447 -0.05(-2.50%)
Apr 21, 2023 2.070 2.170 1.980 2.000 59,713 -0.08(-3.85%)
Apr 20, 2023 2.170 2.190 2.020 2.080 117,027 -0.12(-5.45%)
Apr 19, 2023 2.130 2.243 2.130 2.200 107,640 +0.01(+0.46%)
Apr 18, 2023 2.270 2.380 2.160 2.190 101,221 -0.10(-4.37%)
Apr 17, 2023 2.270 2.371 2.270 2.290 34,843 +0.00(+0.00%)
Apr 14, 2023 2.520 2.550 2.290 2.290 97,779 -0.28(-10.89%)
Apr 13, 2023 2.530 2.690 2.530 2.570 30,384 +0.02(+0.78%)
Apr 12, 2023 2.650 2.780 2.400 2.550 78,753 -0.13(-4.85%)
Apr 11, 2023 2.630 2.790 2.630 2.680 66,521 +0.04(+1.52%)
Apr 10, 2023 2.680 2.730 2.620 2.640 40,747 -0.12(-4.35%)
Apr 06, 2023 2.610 2.790 2.610 2.760 62,582 +0.10(+3.76%)
Apr 05, 2023 2.890 2.950 2.630 2.660 145,903 -0.17(-6.01%)
Apr 04, 2023 2.630 2.890 2.600 2.830 239,076 +0.18(+6.79%)
Apr 03, 2023 2.440 2.670 2.340 2.650 186,690 +0.16(+6.43%)
Mar 31, 2023 2.210 2.530 2.200 2.490 295,488 +0.20(+8.73%)
Mar 30, 2023 2.780 2.780 2.180 2.290 1,316,446 -0.10(-4.18%)
Mar 29, 2023 2.100 2.420 2.070 2.390 482,965 +0.31(+14.90%)
Mar 28, 2023 1.940 2.100 1.890 2.080 155,788 +0.18(+9.47%)
Mar 27, 2023 1.890 2.000 1.850 1.900 124,065 +0.00(+0.00%)
Mar 24, 2023 1.950 1.990 1.840 1.900 130,818 -0.05(-2.56%)
Mar 23, 2023 1.960 1.998 1.840 1.950 174,339 +0.04(+2.09%)
Mar 22, 2023 2.080 2.100 1.860 1.910 315,352 -0.19(-9.05%)
Mar 21, 2023 1.900 2.110 1.850 2.100 254,529 +0.22(+11.70%)
Mar 20, 2023 1.940 1.980 1.820 1.880 260,540 -0.07(-3.59%)
Mar 17, 2023 2.010 2.060 1.910 1.950 125,648 -0.16(-7.58%)
Mar 16, 2023 2.100 2.144 2.030 2.110 66,131 -0.03(-1.40%)
Mar 15, 2023 2.050 2.180 1.950 2.140 164,902 +0.01(+0.47%)
Mar 14, 2023 2.290 2.290 2.060 2.130 95,679 -0.11(-4.91%)
Mar 13, 2023 2.260 2.330 2.030 2.240 468,787 -0.38(-14.50%)
Mar 10, 2023 2.000 3.140 1.960 2.620 5,256,823 +0.64(+32.32%)
Mar 09, 2023 2.060 2.060 1.954 1.980 143,389 -0.11(-5.26%)
Mar 08, 2023 2.120 2.130 2.010 2.090 84,330 -0.03(-1.42%)
Mar 07, 2023 2.240 2.310 2.020 2.120 144,112 -0.13(-5.78%)
Mar 06, 2023 2.230 2.326 2.150 2.250 92,668 +0.11(+5.14%)
Mar 03, 2023 2.000 2.170 1.957 2.140 90,396 +0.13(+6.47%)
Mar 02, 2023 2.100 2.129 1.930 2.010 413,680 -0.15(-6.94%)
Mar 01, 2023 2.250 2.250 2.113 2.160 94,750 -0.09(-4.00%)
Feb 28, 2023 2.370 2.380 2.250 2.250 167,327 -0.12(-5.06%)
Feb 27, 2023 2.520 2.558 2.350 2.370 139,855 -0.12(-4.82%)
Feb 24, 2023 2.500 2.600 2.450 2.490 152,826 -0.10(-3.86%)
Feb 23, 2023 2.920 2.920 2.470 2.590 340,964 -0.30(-10.38%)
Feb 22, 2023 2.870 2.920 2.710 2.890 153,496 +0.02(+0.70%)
Feb 21, 2023 3.260 3.260 2.830 2.870 171,875 -0.38(-11.69%)
Feb 17, 2023 2.730 3.500 2.660 3.250 552,689 +0.54(+19.93%)
Feb 16, 2023 2.920 2.920 2.700 2.710 128,513 -0.22(-7.51%)
Feb 15, 2023 2.990 2.990 2.850 2.930 85,923 -0.06(-2.01%)
Feb 14, 2023 3.020 3.020 2.740 2.990 166,158 -0.07(-2.29%)
Feb 13, 2023 3.160 3.162 2.950 3.060 115,862 -0.10(-3.16%)
Feb 10, 2023 3.260 3.290 2.950 3.160 169,278 +0.06(+1.94%)
Feb 09, 2023 3.920 3.920 3.040 3.100 314,397 -0.90(-22.54%)
Feb 08, 2023 4.600 4.742 3.912 4.002 164,798 -0.80(-16.63%)
Feb 07, 2023 4.700 5.000 4.420 4.800 88,086 -0.04(-0.74%)
Feb 06, 2023 5.200 5.198 4.622 4.836 125,014 -0.31(-5.99%)
Feb 03, 2023 5.000 5.600 4.854 5.144 106,942 -0.03(-0.58%)
Feb 02, 2023 4.800 6.324 4.800 5.174 518,707 +0.72(+16.06%)
Feb 01, 2023 4.154 4.798 3.976 4.458 184,535 +0.25(+5.89%)
Jan 31, 2023 4.000 4.340 3.902 4.210 52,469 +0.19(+4.73%)
Jan 30, 2023 3.980 4.400 3.920 4.020 82,215 -0.18(-4.24%)
Jan 27, 2023 4.280 4.360 4.000 4.198 84,891 +0.14(+3.55%)
Jan 26, 2023 4.086 4.302 4.022 4.054 51,926 -0.06(-1.55%)
Jan 25, 2023 4.398 4.398 4.000 4.118 62,924 -0.04(-1.01%)
Jan 24, 2023 4.400 4.600 4.000 4.160 78,132 -0.07(-1.65%)
Jan 23, 2023 4.390 4.500 4.200 4.230 86,929 -0.10(-2.22%)
Jan 20, 2023 4.620 4.720 4.202 4.326 135,665 +0.12(+2.95%)
Jan 19, 2023 5.000 4.966 4.070 4.202 138,035 -0.74(-14.97%)
Jan 18, 2023 6.172 6.600 4.628 4.942 235,137 -1.06(-17.61%)
Jan 17, 2023 5.800 6.800 5.546 5.998 138,648 +0.33(+5.78%)
Jan 13, 2023 5.600 6.540 5.002 5.670 219,138 +0.27(+5.00%)
Jan 12, 2023 5.200 5.642 4.950 5.400 127,094 +0.38(+7.53%)
Jan 11, 2023 4.368 5.156 4.212 5.022 216,932 +0.66(+15.18%)
Jan 10, 2023 4.180 4.370 3.856 4.360 52,308 +0.16(+3.81%)
Jan 09, 2023 3.882 4.320 3.830 4.200 72,305 +0.34(+8.86%)
Jan 06, 2023 3.884 4.200 3.612 3.858 62,978 -0.03(-0.67%)
Jan 05, 2023 3.600 4.100 3.400 3.884 98,583 +0.28(+7.89%)
Jan 04, 2023 3.600 4.370 3.400 3.600 136,025 +0.04(+1.18%)
Jan 03, 2023 3.308 3.600 3.240 3.558 118,914 +0.42(+13.46%)
Dec 30, 2022 3.198 3.200 3.000 3.136 89,423 +0.04(+1.42%)
Dec 29, 2022 3.200 3.468 2.900 3.092 86,596 +0.01(+0.26%)
Dec 28, 2022 3.302 3.302 3.030 3.084 58,651 +0.04(+1.38%)
Dec 27, 2022 3.100 3.200 3.038 3.042 86,123 -0.04(-1.23%)
Dec 23, 2022 2.960 3.200 2.900 3.080 65,119 -0.12(-3.75%)
Dec 22, 2022 3.220 3.400 3.160 3.200 77,071 -0.12(-3.56%)
Dec 21, 2022 3.398 3.432 3.202 3.318 48,024 +0.12(+3.62%)
Dec 20, 2022 3.400 3.400 3.150 3.202 129,015 -0.09(-2.73%)
Dec 19, 2022 3.400 3.600 3.146 3.292 209,286 +0.69(+26.62%)
Dec 16, 2022 4.020 4.202 2.600 2.600 169,401 -1.50(-36.59%)
Dec 15, 2022 4.400 4.660 4.098 4.100 79,734 -0.65(-13.68%)
Dec 14, 2022 4.410 4.756 4.102 4.750 81,422 +0.19(+4.21%)
Dec 13, 2022 4.316 4.750 4.202 4.558 108,601 +0.48(+11.83%)
Dec 12, 2022 4.800 4.800 3.920 4.076 127,338 -0.32(-7.36%)
Dec 09, 2022 4.600 4.800 4.230 4.400 98,756 +0.00(+0.00%)
Dec 08, 2022 5.040 5.040 4.220 4.400 91,238 -0.30(-6.38%)
Dec 07, 2022 4.878 5.054 4.600 4.700 63,501 +0.01(+0.26%)
Dec 06, 2022 5.652 5.652 4.610 4.688 118,673 -0.59(-11.18%)
Dec 05, 2022 5.400 6.226 5.200 5.278 73,497 -0.35(-6.15%)
Dec 02, 2022 5.500 6.200 5.500 5.624 39,621 -0.21(-3.60%)
Dec 01, 2022 5.694 6.300 5.694 5.834 86,182 +0.43(+8.04%)
Nov 30, 2022 5.800 6.430 5.400 5.400 54,422 -0.71(-11.65%)
Nov 29, 2022 6.400 6.728 5.690 6.112 82,034 -0.29(-4.50%)
Nov 28, 2022 6.200 6.400 5.600 6.400 75,845 +0.40(+6.63%)
Nov 25, 2022 6.014 6.880 5.346 6.002 149,085 +0.96(+18.95%)
Nov 23, 2022 5.400 5.800 5.000 5.046 151,164 -0.40(-7.41%)
Nov 22, 2022 5.822 6.200 5.400 5.450 137,382 -0.50(-8.37%)
Nov 21, 2022 6.222 6.560 5.900 5.948 131,456 -0.65(-9.88%)
Nov 18, 2022 6.400 6.600 6.220 6.600 66,367 -0.02(-0.27%)
Nov 17, 2022 6.458 6.780 6.214 6.618 89,835 -0.04(-0.54%)
Nov 16, 2022 6.800 7.256 6.220 6.654 32,565 -0.39(-5.54%)
Nov 15, 2022 7.000 7.200 6.662 7.044 47,951 +0.04(+0.63%)
Nov 14, 2022 6.400 7.004 6.400 7.000 45,621 -0.01(-0.11%)
Nov 11, 2022 6.514 7.258 6.260 7.008 63,165 -0.11(-1.57%)
Nov 10, 2022 7.200 7.398 6.800 7.120 115,409 -0.00(-0.03%)
Nov 09, 2022 7.000 7.168 6.920 7.122 54,014 +0.07(+0.96%)
Nov 08, 2022 6.800 7.106 6.400 7.054 127,683 +0.25(+3.61%)
Nov 07, 2022 6.688 7.200 6.400 6.808 58,881 -0.39(-5.42%)
Nov 04, 2022 6.400 7.400 6.400 7.198 130,049 +0.40(+5.85%)
Nov 03, 2022 6.400 6.800 6.122 6.800 146,063 +0.51(+8.07%)
Nov 02, 2022 6.600 6.292 149,189 -0.29(-4.38%)
Nov 01, 2022 6.398 6.600 6.030 6.580 206,672 +0.18(+2.81%)
Oct 31, 2022 6.082 6.510 5.872 6.400 186,425 +0.20(+3.23%)
Oct 28, 2022 7.000 7.000 5.800 6.200 282,289 -1.05(-14.48%)
Oct 27, 2022 8.200 9.570 6.164 7.250 553,940 -0.08(-1.06%)
Oct 26, 2022 6.500 7.600 6.460 7.328 231,734 +0.63(+9.41%)
Oct 25, 2022 6.198 6.778 5.850 6.698 167,777 +0.83(+14.07%)
Oct 24, 2022 6.000 6.500 5.724 5.872 157,439 -0.39(-6.23%)
Oct 21, 2022 6.646 7.006 5.950 6.262 245,099 -0.34(-5.09%)
Oct 20, 2022 6.000 6.792 6.000 6.598 56,819 +0.20(+3.09%)
Oct 19, 2022 6.400 6.582 6.004 6.400 85,650 +0.00(+0.00%)
Oct 18, 2022 6.800 7.400 6.400 6.400 216,170 -0.44(-6.46%)
Oct 17, 2022 7.066 7.210 6.796 6.842 134,775 -0.14(-2.01%)
Oct 14, 2022 7.200 7.200 6.700 6.982 99,158 -0.16(-2.21%)
Oct 13, 2022 7.400 7.654 7.000 7.140 116,516 -0.58(-7.54%)
Oct 12, 2022 7.690 8.186 7.622 7.722 50,905 -0.28(-3.47%)
Oct 11, 2022 8.000 8.352 7.212 8.000 41,060 +0.14(+1.81%)
Oct 10, 2022 8.200 9.000 7.800 7.858 46,341 -0.51(-6.12%)
Oct 07, 2022 9.038 9.200 8.202 8.370 23,434 -0.63(-6.98%)
Oct 06, 2022 8.800 9.034 8.600 8.998 89,457 -0.00(-0.02%)
Oct 05, 2022 9.600 9.598 8.644 9.000 44,381 +0.27(+3.09%)
Oct 04, 2022 8.400 9.570 8.450 8.730 59,717 +0.33(+3.88%)
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.