Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ziff Davis Inc (NQ: ZD )

44.76 +0.70 (+1.59%)
Streaming Delayed Price Updated: 10:26 AM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 46.50 46.50 43.05 44.06 764,689 -3.08(-6.53%)
Oct 02, 2024 47.03 47.68 46.97 47.14 388,297 -0.28(-0.59%)
Oct 01, 2024 48.38 48.38 46.91 47.42 459,993 -1.24(-2.55%)
Sep 30, 2024 48.48 49.35 48.11 48.66 562,415 -0.19(-0.39%)
Sep 27, 2024 48.60 49.44 48.29 48.85 444,806 +0.86(+1.79%)
Sep 26, 2024 48.39 48.63 47.36 47.99 469,816 +0.52(+1.10%)
Sep 25, 2024 49.28 49.65 47.44 47.47 449,487 -1.97(-3.98%)
Sep 24, 2024 50.60 50.65 49.28 49.44 435,960 -0.67(-1.34%)
Sep 23, 2024 51.00 51.25 49.21 50.11 744,046 -0.88(-1.73%)
Sep 20, 2024 52.65 52.83 50.89 50.99 9,382,246 -1.97(-3.72%)
Sep 19, 2024 53.98 53.99 52.79 52.96 804,927 +0.14(+0.27%)
Sep 18, 2024 51.34 53.95 51.04 52.82 951,117 +1.48(+2.88%)
Sep 17, 2024 50.46 51.85 50.46 51.34 687,748 +1.62(+3.26%)
Sep 16, 2024 49.43 50.34 49.13 49.72 574,312 +0.49(+1.00%)
Sep 13, 2024 48.51 49.89 47.93 49.23 408,681 +1.42(+2.97%)
Sep 12, 2024 47.69 48.41 46.90 47.81 510,364 +0.45(+0.95%)
Sep 11, 2024 48.12 48.54 47.22 47.36 479,543 -0.85(-1.76%)
Sep 10, 2024 47.68 48.54 46.92 48.21 493,673 +0.72(+1.52%)
Sep 09, 2024 46.87 48.69 46.65 47.49 809,421 +1.08(+2.33%)
Sep 06, 2024 47.18 47.66 46.08 46.41 535,686 -0.59(-1.26%)
Sep 05, 2024 47.97 48.69 46.83 47.00 477,330 -0.64(-1.34%)
Sep 04, 2024 47.02 48.32 47.01 47.64 533,970 +0.35(+0.74%)
Sep 03, 2024 48.11 48.90 47.12 47.29 508,450 -1.58(-3.23%)
Aug 30, 2024 48.60 49.09 48.19 48.87 580,502 +0.62(+1.28%)
Aug 29, 2024 47.43 49.11 46.76 48.25 505,870 +1.40(+2.99%)
Aug 28, 2024 46.82 47.18 46.20 46.85 422,611 -0.22(-0.47%)
Aug 27, 2024 47.09 47.66 46.63 47.07 366,198 -0.03(-0.06%)
Aug 26, 2024 46.95 47.68 46.36 47.10 545,789 +0.65(+1.40%)
Aug 23, 2024 45.52 46.72 45.23 46.45 434,318 +1.13(+2.49%)
Aug 22, 2024 45.72 46.11 45.19 45.32 537,422 -0.33(-0.72%)
Aug 21, 2024 45.07 45.83 44.84 45.65 401,051 +0.75(+1.67%)
Aug 20, 2024 44.86 45.18 44.50 44.90 358,885 -0.06(-0.13%)
Aug 19, 2024 43.63 45.62 43.63 44.96 481,177 +1.55(+3.57%)
Aug 16, 2024 43.06 43.87 43.04 43.41 378,366 +0.17(+0.39%)
Aug 15, 2024 42.85 43.66 42.62 43.24 405,903 +1.45(+3.47%)
Aug 14, 2024 42.41 42.55 41.28 41.79 300,213 -0.59(-1.39%)
Aug 13, 2024 42.34 42.93 42.23 42.38 378,098 +0.49(+1.17%)
Aug 12, 2024 41.25 41.98 40.86 41.89 392,982 +0.59(+1.43%)
Aug 09, 2024 41.05 42.10 40.65 41.30 429,439 +0.34(+0.83%)
Aug 08, 2024 41.06 41.24 37.76 40.96 762,465 +1.08(+2.71%)
Aug 07, 2024 40.47 41.42 39.67 39.88 588,900 +0.24(+0.61%)
Aug 06, 2024 40.23 40.59 39.35 39.64 373,104 -0.53(-1.32%)
Aug 05, 2024 40.67 40.83 38.90 40.17 628,890 -2.24(-5.28%)
Aug 02, 2024 43.66 43.67 42.31 42.41 444,675 -2.67(-5.92%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.