Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

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

Zillow Group Cl C (NQ: Z )

60.09 +0.41 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 129.80 129.80 129.80 1,169,435 -0.65(-0.50%)
Dec 30, 2020 130.85 132.96 129.36 130.45 1,169,435 -0.11(-0.08%)
Dec 29, 2020 133.62 134.65 126.43 130.56 2,752,630 -2.12(-1.60%)
Dec 28, 2020 139.69 140.86 131.38 132.68 2,135,811 -5.96(-4.30%)
Dec 24, 2020 141.58 143.10 138.35 138.64 839,300 -2.59(-1.83%)
Dec 23, 2020 141.06 142.35 137.94 141.23 2,212,502 +0.57(+0.41%)
Dec 22, 2020 138.44 144.30 137.40 140.66 2,699,532 +4.26(+3.12%)
Dec 21, 2020 132.48 136.80 131.15 136.40 2,850,175 +1.20(+0.89%)
Dec 18, 2020 140.07 140.65 134.89 135.20 5,698,500 -3.33(-2.40%)
Dec 17, 2020 134.79 140.99 134.79 138.53 3,550,662 +3.53(+2.61%)
Dec 16, 2020 136.35 137.50 132.39 135.00 2,883,674 +1.20(+0.90%)
Dec 15, 2020 135.73 141.13 132.64 133.80 4,022,112 -0.37(-0.28%)
Dec 14, 2020 128.57 136.50 128.37 134.17 6,191,962 +7.70(+6.09%)
Dec 11, 2020 121.09 127.37 120.97 126.47 3,747,200 +5.38(+4.44%)
Dec 10, 2020 115.28 123.66 114.60 121.09 2,918,481 +3.86(+3.29%)
Dec 09, 2020 115.49 124.64 115.07 117.23 4,744,327 +2.53(+2.21%)
Dec 08, 2020 111.82 115.65 110.26 114.70 2,487,280 +2.78(+2.48%)
Dec 07, 2020 106.86 113.26 106.84 111.92 4,378,950 +4.95(+4.63%)
Dec 04, 2020 107.41 108.92 106.17 106.97 1,672,200 -0.30(-0.28%)
Dec 03, 2020 106.74 108.49 106.50 107.27 1,878,772 +0.17(+0.16%)
Dec 02, 2020 105.98 107.33 104.05 107.10 1,960,610 -0.09(-0.08%)
Dec 01, 2020 108.58 111.00 106.62 107.19 2,712,553 -0.62(-0.58%)
Nov 30, 2020 108.96 108.96 103.63 107.81 3,038,351 -0.24(-0.22%)
Nov 27, 2020 108.26 108.50 106.38 108.05 968,700 +0.96(+0.90%)
Nov 25, 2020 107.95 110.22 105.41 107.09 2,568,400 +0.09(+0.08%)
Nov 24, 2020 114.32 114.83 106.09 107.00 2,636,037 -7.13(-6.25%)
Nov 23, 2020 111.61 116.20 111.41 114.13 2,638,141 +2.57(+2.30%)
Nov 20, 2020 109.25 112.87 107.54 111.56 2,835,000 +2.07(+1.89%)
Nov 19, 2020 102.53 109.90 102.31 109.49 4,534,263 +7.25(+7.09%)
Nov 18, 2020 104.32 106.22 100.54 102.24 2,345,679 -3.02(-2.87%)
Nov 17, 2020 106.76 107.88 103.90 105.26 2,246,835 -1.78(-1.66%)
Nov 16, 2020 104.71 107.97 103.40 107.04 3,118,042 +1.01(+0.95%)
Nov 13, 2020 108.28 109.12 104.50 106.03 1,605,200 -1.39(-1.29%)
Nov 12, 2020 108.86 110.72 106.68 107.42 2,910,963 -0.60(-0.56%)
Nov 11, 2020 101.00 108.78 101.00 108.02 3,942,845 +7.63(+7.60%)
Nov 10, 2020 103.54 104.27 95.45 100.39 8,344,484 -3.73(-3.58%)
Nov 09, 2020 114.37 115.50 103.67 104.12 5,700,314 -14.30(-12.08%)
Nov 06, 2020 113.82 119.47 112.57 118.42 11,232,300 +14.57(+14.03%)
Nov 05, 2020 102.22 104.60 101.60 103.85 4,237,038 +3.90(+3.90%)
Nov 04, 2020 94.96 100.60 94.11 99.95 3,664,977 +8.26(+9.01%)
Nov 03, 2020 90.28 93.19 87.89 91.69 2,423,287 +2.53(+2.84%)
Nov 02, 2020 88.63 90.42 87.16 89.16 3,163,471 +0.54(+0.61%)
Oct 30, 2020 90.92 91.79 85.24 88.62 2,697,800 -3.39(-3.68%)
Oct 29, 2020 91.08 93.07 89.90 92.01 2,831,388 +2.35(+2.62%)
Oct 28, 2020 90.72 91.32 88.81 89.66 1,726,955 -2.86(-3.09%)
Oct 27, 2020 92.75 93.75 90.87 92.52 1,858,381 +0.47(+0.51%)
Oct 26, 2020 95.00 95.61 90.01 92.05 2,292,967 -4.11(-4.27%)
Oct 23, 2020 97.04 97.63 95.00 96.16 1,557,800 -0.62(-0.64%)
Oct 22, 2020 99.09 100.95 94.65 96.78 2,251,903 -1.87(-1.90%)
Oct 21, 2020 99.14 101.85 98.07 98.65 1,653,035 +0.22(+0.22%)
Oct 20, 2020 98.82 100.22 97.32 98.43 2,744,294 -0.02(-0.02%)
Oct 19, 2020 98.54 100.79 96.91 98.45 2,812,087 +1.34(+1.38%)
Oct 16, 2020 102.76 103.93 97.08 97.11 3,897,700 -4.75(-4.66%)
Oct 15, 2020 101.80 106.23 101.10 101.86 3,466,161 -1.01(-0.98%)
Oct 14, 2020 102.90 105.13 101.11 102.87 2,487,711 +1.67(+1.65%)
Oct 13, 2020 100.92 103.14 99.81 101.20 2,394,784 +0.19(+0.19%)
Oct 12, 2020 106.48 106.48 100.06 101.01 2,494,836 -3.25(-3.12%)
Oct 09, 2020 105.25 106.50 103.52 104.26 1,864,700 -0.78(-0.74%)
Oct 08, 2020 106.62 106.78 104.05 105.04 2,325,620 -0.47(-0.45%)
Oct 07, 2020 107.71 108.26 104.42 105.51 3,545,235 +0.52(+0.50%)
Oct 06, 2020 109.53 110.94 104.25 104.99 3,296,989 -5.12(-4.65%)
Oct 05, 2020 109.81 112.49 109.38 110.11 2,417,158 +1.93(+1.78%)
Oct 02, 2020 103.92 109.67 103.61 108.18 2,255,200 +0.65(+0.60%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.