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

Zscaler Inc (NQ: ZS )

172.75 -0.19 (-0.11%)
Streaming Delayed Price Updated: 9:41 AM EDT, May 1, 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 (%)
Apr 30, 2021 184.99 191.48 184.40 187.64 1,174,800 +0.36(+0.19%)
Apr 29, 2021 196.00 196.29 185.20 187.28 2,168,529 -8.14(-4.17%)
Apr 28, 2021 195.40 198.00 192.51 195.42 2,199,893 -0.51(-0.26%)
Apr 27, 2021 198.08 199.50 193.90 195.93 1,365,746 -0.76(-0.39%)
Apr 26, 2021 191.70 196.78 188.72 196.69 1,319,082 +6.43(+3.38%)
Apr 23, 2021 192.48 194.22 188.55 190.26 1,497,700 +0.23(+0.12%)
Apr 22, 2021 186.19 194.25 185.75 190.03 1,827,375 +3.91(+2.10%)
Apr 21, 2021 183.71 188.46 181.43 186.12 1,057,320 +0.04(+0.02%)
Apr 20, 2021 191.99 194.79 185.07 186.08 1,119,296 -4.86(-2.55%)
Apr 19, 2021 191.14 195.71 189.20 190.94 919,471 -1.55(-0.81%)
Apr 16, 2021 196.81 196.81 189.74 192.49 1,319,400 -3.43(-1.75%)
Apr 15, 2021 195.31 197.52 193.04 195.92 1,258,772 +3.53(+1.83%)
Apr 14, 2021 198.04 198.90 192.08 192.39 1,369,047 -4.26(-2.17%)
Apr 13, 2021 190.15 199.50 189.59 196.65 2,486,845 +8.27(+4.39%)
Apr 12, 2021 185.58 189.50 183.55 188.38 2,056,305 +3.34(+1.81%)
Apr 09, 2021 183.99 185.26 180.87 185.04 1,122,700 -0.15(-0.08%)
Apr 08, 2021 183.00 187.17 181.80 185.19 1,926,072 +5.17(+2.87%)
Apr 07, 2021 180.81 183.32 179.00 180.02 1,242,097 -2.10(-1.15%)
Apr 06, 2021 175.43 184.96 173.53 182.12 2,282,696 +6.93(+3.96%)
Apr 05, 2021 176.61 178.95 172.32 175.19 1,368,568 -0.58(-0.33%)
Apr 01, 2021 174.80 180.00 174.30 175.77 2,097,300 +4.10(+2.39%)
Mar 31, 2021 168.49 173.17 167.20 171.67 1,918,522 +5.88(+3.55%)
Mar 30, 2021 164.24 166.86 160.66 165.79 1,336,031 +0.04(+0.02%)
Mar 29, 2021 169.01 174.86 163.45 165.75 2,372,234 -4.03(-2.37%)
Mar 26, 2021 170.92 174.00 164.67 169.78 1,816,600 -3.07(-1.78%)
Mar 25, 2021 171.45 175.30 168.40 172.85 1,557,135 -2.25(-1.28%)
Mar 24, 2021 186.40 186.40 174.99 175.10 2,133,643 -7.90(-4.32%)
Mar 23, 2021 182.46 185.45 180.00 183.00 1,619,430 +0.39(+0.21%)
Mar 22, 2021 183.50 185.16 181.40 182.61 1,710,649 +1.05(+0.58%)
Mar 19, 2021 178.66 182.03 175.75 181.56 2,320,500 +3.35(+1.88%)
Mar 18, 2021 184.40 184.67 177.40 178.21 2,676,421 -7.12(-3.84%)
Mar 17, 2021 178.61 188.49 177.00 185.33 2,333,020 +3.15(+1.73%)
Mar 16, 2021 187.00 187.92 178.02 182.18 2,178,182 -2.09(-1.13%)
Mar 15, 2021 184.98 185.00 180.55 184.27 1,435,565 -0.34(-0.18%)
Mar 12, 2021 184.54 185.21 179.88 184.61 1,521,400 -4.26(-2.26%)
Mar 11, 2021 187.00 189.75 183.09 188.87 2,080,033 +8.80(+4.89%)
Mar 10, 2021 185.82 188.98 178.81 180.07 2,426,834 -1.36(-0.75%)
Mar 09, 2021 178.71 182.79 175.00 181.43 2,822,398 +13.59(+8.10%)
Mar 08, 2021 175.76 181.70 166.89 167.84 2,747,583 -7.53(-4.29%)
Mar 05, 2021 185.54 185.54 165.57 175.37 3,941,600 -5.53(-3.06%)
Mar 04, 2021 184.33 190.96 175.68 180.90 3,171,481 -6.93(-3.69%)
Mar 03, 2021 202.11 202.12 187.46 187.83 2,702,909 -14.78(-7.29%)
Mar 02, 2021 212.00 212.00 202.27 202.61 1,788,617 -7.55(-3.59%)
Mar 01, 2021 208.75 211.14 202.18 210.16 1,917,605 +5.13(+2.50%)
Feb 26, 2021 213.10 224.08 197.08 205.03 3,721,900 +9.24(+4.72%)
Feb 25, 2021 204.00 210.91 194.34 195.79 2,547,000 -12.02(-5.78%)
Feb 24, 2021 208.38 210.79 203.55 207.81 1,683,604 +1.30(+0.63%)
Feb 23, 2021 203.26 206.84 190.60 206.51 3,704,147 -6.94(-3.25%)
Feb 22, 2021 223.68 225.25 212.90 213.45 2,423,319 -12.58(-5.57%)
Feb 19, 2021 225.55 228.09 223.41 226.03 1,487,000 +2.65(+1.19%)
Feb 18, 2021 222.06 224.20 216.20 223.38 1,418,487 -1.45(-0.64%)
Feb 17, 2021 225.21 225.90 217.66 224.83 1,469,966 +1.20(+0.54%)
Feb 16, 2021 229.26 230.88 217.75 223.63 1,918,722 -2.85(-1.26%)
Feb 12, 2021 224.76 228.38 221.58 226.48 1,522,700 +3.59(+1.61%)
Feb 11, 2021 225.00 227.04 217.97 222.89 1,485,735 -0.20(-0.09%)
Feb 10, 2021 221.00 224.49 216.49 223.09 2,131,170 +3.09(+1.40%)
Feb 09, 2021 218.58 220.85 215.99 220.00 1,115,110 +4.13(+1.91%)
Feb 08, 2021 219.31 221.25 214.08 215.87 1,162,786 -0.91(-0.42%)
Feb 05, 2021 215.45 219.99 211.88 216.78 2,018,300 +3.03(+1.42%)
Feb 04, 2021 210.11 214.24 207.33 213.75 1,235,895 +4.19(+2.00%)
Feb 03, 2021 217.90 218.21 207.06 209.56 2,394,579 -7.15(-3.30%)
Feb 02, 2021 207.06 217.44 207.06 216.71 1,891,720 +12.24(+5.99%)
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.