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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: ZGN )

9.105 -0.175 (-1.89%)
Streaming Delayed Price Updated: 2:05 PM EDT, Oct 2, 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 (%)
Oct 01, 2024 9.780 9.840 9.200 9.280 1,188,572 -0.56(-5.69%)
Sep 30, 2024 9.750 9.910 9.690 9.840 901,308 +0.09(+0.92%)
Sep 27, 2024 9.380 9.990 9.300 9.750 2,351,401 +0.48(+5.18%)
Sep 26, 2024 8.920 9.490 8.755 9.270 1,246,251 +0.74(+8.68%)
Sep 25, 2024 8.510 8.740 8.450 8.530 1,062,015 +0.08(+0.95%)
Sep 24, 2024 8.100 8.485 8.100 8.450 932,336 +0.52(+6.56%)
Sep 23, 2024 8.230 8.260 7.890 7.930 1,251,357 -0.54(-6.38%)
Sep 20, 2024 8.650 8.860 8.470 8.470 1,232,095 -0.25(-2.87%)
Sep 19, 2024 9.170 9.180 8.615 8.720 1,321,595 -0.10(-1.13%)
Sep 18, 2024 9.500 9.502 8.690 8.820 1,658,980 -0.93(-9.54%)
Sep 17, 2024 10.01 10.13 9.730 9.750 370,665 -0.28(-2.79%)
Sep 16, 2024 9.940 10.07 9.800 10.03 360,954 +0.08(+0.80%)
Sep 13, 2024 9.780 10.13 9.780 9.950 270,369 +0.27(+2.79%)
Sep 12, 2024 9.670 9.725 9.590 9.680 115,565 +0.02(+0.21%)
Sep 11, 2024 9.570 9.700 9.360 9.660 211,219 +0.18(+1.90%)
Sep 10, 2024 9.780 9.880 9.400 9.480 361,464 -0.30(-3.07%)
Sep 09, 2024 9.900 9.960 9.770 9.780 238,009 -0.13(-1.31%)
Sep 06, 2024 10.18 10.22 9.800 9.910 324,041 -0.34(-3.32%)
Sep 05, 2024 10.18 10.37 10.14 10.25 257,284 +0.07(+0.69%)
Sep 04, 2024 10.26 10.30 10.12 10.18 109,193 -0.14(-1.36%)
Sep 03, 2024 10.57 10.57 10.26 10.32 147,693 -0.25(-2.37%)
Aug 30, 2024 10.19 10.59 10.14 10.57 264,588 +0.40(+3.93%)
Aug 29, 2024 10.20 10.28 10.10 10.17 99,624 +0.01(+0.10%)
Aug 28, 2024 10.39 10.39 10.15 10.16 170,336 -0.29(-2.78%)
Aug 27, 2024 10.35 10.48 10.29 10.45 150,100 +0.04(+0.38%)
Aug 26, 2024 10.48 10.59 10.41 10.41 131,753 -0.01(-0.10%)
Aug 23, 2024 10.30 10.48 10.30 10.42 214,543 +0.17(+1.66%)
Aug 22, 2024 10.43 10.56 10.23 10.25 220,544 -0.16(-1.54%)
Aug 21, 2024 10.34 10.51 10.21 10.41 225,225 +0.18(+1.76%)
Aug 20, 2024 10.39 10.44 10.14 10.23 345,278 -0.13(-1.25%)
Aug 19, 2024 10.28 10.42 10.20 10.36 258,048 +0.11(+1.07%)
Aug 16, 2024 10.26 10.28 10.15 10.25 135,766 +0.02(+0.20%)
Aug 15, 2024 10.28 10.34 10.20 10.23 242,349 +0.08(+0.79%)
Aug 14, 2024 10.16 10.26 10.00 10.15 261,429 -0.02(-0.20%)
Aug 13, 2024 10.04 10.30 10.03 10.17 273,383 +0.16(+1.60%)
Aug 12, 2024 10.18 10.32 10.01 10.01 154,135 -0.17(-1.67%)
Aug 09, 2024 10.55 10.55 10.08 10.18 332,588 -0.35(-3.32%)
Aug 08, 2024 10.40 10.64 10.38 10.53 286,659 +0.14(+1.35%)
Aug 07, 2024 10.73 10.82 10.39 10.39 171,889 -0.24(-2.26%)
Aug 06, 2024 10.74 10.74 10.53 10.63 248,706 -0.06(-0.56%)
Aug 05, 2024 10.77 10.99 10.60 10.69 273,252 -0.46(-4.13%)
Aug 02, 2024 10.69 11.15 10.51 11.15 326,483 +0.20(+1.83%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.