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

Zoom Technologies (OP: ZOOM )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 30, 2019 3.490 3.700 2.800 3.010 10,600 -0.22(-6.81%)
Aug 29, 2019 3.250 3.250 2.750 3.230 11,868 +0.12(+3.86%)
Aug 28, 2019 3.200 3.200 2.800 3.110 18,902 -0.14(-4.31%)
Aug 27, 2019 3.700 3.870 2.500 3.250 86,324 -0.64(-16.45%)
Aug 26, 2019 4.000 4.210 3.700 3.890 9,733 -0.21(-5.12%)
Aug 23, 2019 4.000 4.540 3.980 4.100 5,100 -0.15(-3.53%)
Aug 22, 2019 4.500 4.550 4.250 4.250 11,055 -0.23(-5.13%)
Aug 21, 2019 4.370 4.750 4.200 4.480 13,660 +0.46(+11.44%)
Aug 20, 2019 4.110 4.120 3.800 4.020 7,006 +0.02(+0.50%)
Aug 19, 2019 4.350 4.550 3.500 4.000 13,738 -0.40(-9.09%)
Aug 16, 2019 3.400 4.400 3.400 4.400 21,600 +1.00(+29.41%)
Aug 15, 2019 4.010 4.100 3.250 3.400 28,650 -0.80(-19.05%)
Aug 14, 2019 4.260 4.300 4.100 4.200 28,158 -0.25(-5.62%)
Aug 13, 2019 4.020 4.500 4.000 4.450 22,454 -0.05(-1.11%)
Aug 12, 2019 4.500 5.000 4.110 4.500 70,857 -0.50(-10.00%)
Aug 09, 2019 4.800 5.000 4.800 5.000 500 -0.01(-0.20%)
Aug 08, 2019 5.250 5.250 4.750 5.010 8,851 +0.01(+0.20%)
Aug 07, 2019 4.550 5.250 4.500 5.000 13,679 -0.03(-0.60%)
Aug 06, 2019 4.410 5.500 4.400 5.030 32,440 +0.62(+14.06%)
Aug 05, 2019 5.000 5.500 4.300 4.410 66,348 -0.80(-15.36%)
Aug 02, 2019 5.950 5.950 5.000 5.210 32,700 -0.04(-0.76%)
Aug 01, 2019 5.990 5.990 5.000 5.250 38,637 +0.21(+4.17%)
Jul 31, 2019 4.750 5.250 4.700 5.040 41,441 +0.24(+5.00%)
Jul 30, 2019 4.500 4.830 4.450 4.800 27,019 +0.40(+9.09%)
Jul 29, 2019 4.220 4.750 4.000 4.400 49,015 +0.20(+4.76%)
Jul 26, 2019 5.250 5.750 4.000 4.200 142,000 -0.50(-10.64%)
Jul 25, 2019 7.500 7.510 4.100 4.700 146,138 -2.30(-32.86%)
Jul 24, 2019 5.650 9.000 5.600 7.000 180,995 +1.35(+23.89%)
Jul 23, 2019 4.800 6.000 4.610 5.650 132,039 +1.15(+25.56%)
Jul 22, 2019 4.000 4.600 3.900 4.500 59,856 +0.60(+15.38%)
Jul 19, 2019 3.710 3.990 3.600 3.900 55,600 +0.20(+5.41%)
Jul 18, 2019 3.400 4.500 3.400 3.700 47,196 +0.28(+8.19%)
Jul 17, 2019 3.680 4.000 3.190 3.420 46,656 +0.23(+7.21%)
Jul 16, 2019 3.540 3.750 3.050 3.190 79,228 -0.32(-9.12%)
Jul 15, 2019 3.000 3.600 2.900 3.510 107,425 +0.81(+30.00%)
Jul 12, 2019 2.400 3.000 2.260 2.700 94,800 +0.41(+17.90%)
Jul 11, 2019 2.200 2.390 2.200 2.290 21,309 +0.06(+2.69%)
Jul 10, 2019 2.225 2.400 2.000 2.230 30,338 +0.03(+1.36%)
Jul 09, 2019 2.250 2.400 2.120 2.200 20,944 +0.08(+3.77%)
Jul 08, 2019 2.130 2.240 2.100 2.120 30,483 +0.00(+0.00%)
Jul 05, 2019 2.000 2.150 1.940 2.120 73,200 +0.17(+8.72%)
Jul 03, 2019 1.900 1.970 1.760 1.950 52,100 +0.19(+10.80%)
Jul 02, 2019 1.750 1.885 1.750 1.760 6,080 -0.12(-6.38%)
Jul 01, 2019 1.900 1.900 1.610 1.880 26,193 +0.16(+9.30%)
Jun 28, 2019 1.710 1.900 1.700 1.720 14,700 +0.08(+4.88%)
Jun 27, 2019 1.690 1.950 1.605 1.640 31,801 -0.26(-13.68%)
Jun 26, 2019 1.895 1.900 1.600 1.900 78,915 -0.02(-1.04%)
Jun 25, 2019 1.895 1.950 1.750 1.920 37,898 +0.17(+9.71%)
Jun 24, 2019 1.810 1.880 1.750 1.750 8,830 -0.11(-5.91%)
Jun 21, 2019 1.845 1.860 1.710 1.860 12,100 +0.07(+3.91%)
Jun 20, 2019 1.810 1.850 1.750 1.790 22,215 -0.01(-0.56%)
Jun 19, 2019 1.880 1.900 1.800 1.800 19,371 -0.08(-4.26%)
Jun 18, 2019 1.810 1.900 1.760 1.880 12,069 +0.08(+4.44%)
Jun 17, 2019 1.945 1.970 1.710 1.800 23,023 -0.10(-5.26%)
Jun 14, 2019 1.940 1.945 1.760 1.900 35,100 +0.12(+6.74%)
Jun 13, 2019 1.895 1.895 1.620 1.780 17,524 +0.05(+2.89%)
Jun 12, 2019 1.750 1.950 1.500 1.730 27,384 +0.03(+1.76%)
Jun 11, 2019 1.500 1.950 1.400 1.700 72,038 -0.05(-2.86%)
Jun 10, 2019 1.405 1.890 1.405 1.750 31,926 +0.24(+15.89%)
Jun 07, 2019 1.940 1.940 1.410 1.510 32,300 +0.00(+0.00%)
Jun 06, 2019 1.790 1.950 1.310 1.510 16,328 +0.00(+0.00%)
Jun 05, 2019 1.505 1.750 1.200 1.510 39,089 -0.20(-11.70%)
Jun 04, 2019 1.720 1.800 1.600 1.710 68,417 -0.01(-0.58%)
Jun 03, 2019 1.790 1.790 1.700 1.720 8,845 -0.08(-4.44%)
May 31, 2019 1.750 1.800 1.680 1.800 15,200 -0.01(-0.55%)
May 30, 2019 1.800 1.900 1.750 1.810 7,233 +0.01(+0.56%)
May 29, 2019 1.850 1.900 1.800 1.800 27,344 -0.10(-5.26%)
May 28, 2019 2.200 2.200 1.800 1.900 16,425 -0.10(-5.00%)
May 24, 2019 2.100 2.100 1.800 2.000 12,400 +0.20(+11.11%)
May 23, 2019 1.900 2.050 1.800 1.800 22,588 -0.18(-9.09%)
May 22, 2019 1.980 2.000 1.950 1.980 17,627 -0.02(-1.00%)
May 21, 2019 2.000 2.000 2.000 2.000 1,143 +0.02(+1.01%)
May 20, 2019 2.000 2.000 1.755 1.980 39,264 +0.03(+1.54%)
May 17, 2019 1.900 2.240 1.900 1.950 30,000 -0.25(-11.36%)
May 16, 2019 2.150 2.240 1.900 2.200 39,497 +0.15(+7.32%)
May 15, 2019 2.040 2.100 1.910 2.050 17,122 +0.02(+0.99%)
May 14, 2019 2.000 2.100 2.000 2.030 11,427 +0.13(+6.84%)
May 13, 2019 1.945 2.050 1.800 1.900 30,029 -0.09(-4.52%)
May 10, 2019 2.050 2.080 1.830 1.990 28,300 -0.01(-0.50%)
May 09, 2019 2.100 2.100 1.810 2.000 28,246 -0.10(-4.76%)
May 08, 2019 1.800 2.300 1.800 2.100 56,819 +0.10(+5.00%)
May 07, 2019 1.940 2.150 1.850 2.000 29,459 -0.05(-2.44%)
May 06, 2019 2.050 2.140 1.710 2.050 70,467 -0.05(-2.38%)
May 03, 2019 2.000 2.250 1.900 2.100 95,900 -0.40(-16.00%)
May 02, 2019 2.720 2.800 1.910 2.500 139,737 -0.27(-9.58%)
May 01, 2019 2.100 3.400 1.900 2.765 388,015 +0.92(+49.46%)
Apr 30, 2019 1.450 1.900 1.450 1.850 197,255 +0.45(+32.14%)
Apr 29, 2019 1.102 1.400 1.050 1.400 155,715 +0.30(+27.27%)
Apr 26, 2019 1.200 1.230 1.050 1.100 81,800 -0.15(-12.00%)
Apr 25, 2019 1.250 1.390 1.100 1.250 121,975 -0.02(-1.57%)
Apr 24, 2019 1.600 1.600 1.200 1.270 207,464 -0.35(-21.60%)
Apr 23, 2019 2.250 2.250 1.500 1.620 239,449 -0.63(-28.00%)
Apr 22, 2019 2.650 2.800 2.000 2.250 421,069 -0.45(-16.67%)
Apr 18, 2019 2.400 5.500 2.400 2.700 996,100 +0.25(+10.20%)
Apr 17, 2019 1.400 2.500 1.310 2.450 112,766 +1.15(+88.46%)
Apr 16, 2019 5.770 6.000 1.000 1.300 239,076 -4.46(-77.43%)
Apr 15, 2019 4.000 6.000 3.400 5.760 118,061 +2.36(+69.41%)
Apr 12, 2019 1.750 4.020 1.500 3.400 108,900 +1.70(+100.00%)
Apr 11, 2019 1.150 1.700 1.150 1.700 57,615 +0.60(+54.55%)
Apr 10, 2019 1.060 1.150 1.050 1.100 29,502 +0.05(+4.76%)
Apr 09, 2019 1.250 1.500 1.000 1.050 21,952 +0.05(+5.00%)
Apr 08, 2019 0.8000 1.500 0.8000 1.000 127,116 -0.05(-4.76%)
Apr 05, 2019 0.7000 1.050 0.6500 1.050 39,000 +0.30(+40.00%)
Apr 04, 2019 0.6800 0.8040 0.6800 0.7500 27,745 +0.09(+13.64%)
Apr 03, 2019 0.5000 0.7100 0.5000 0.6600 51,374 +0.16(+32.00%)
Apr 02, 2019 0.3000 0.5000 0.2800 0.5000 47,803 +0.21(+69.49%)
Apr 01, 2019 0.3000 0.3000 0.2800 0.2950 27,825 +0.01(+5.36%)
Mar 29, 2019 0.2600 0.3000 0.2400 0.2800 36,300 +0.03(+12.00%)
Mar 28, 2019 0.3000 0.3000 0.2000 0.2500 68,665 -0.02(-7.41%)
Mar 27, 2019 0.2500 0.4000 0.2400 0.2700 27,487 +0.01(+3.85%)
Mar 26, 2019 0.3000 0.3000 0.2000 0.2600 68,298 +0.01(+4.00%)
Mar 25, 2019 0.5000 1.000 0.1800 0.2500 80,275 +0.19(+316.67%)
Mar 22, 2019 0.0400 0.0600 0.0400 0.0600 2,100 +0.06(+1100.00%)
Mar 21, 2019 0.0050 0.0050 0.0050 75 +0.00(+0.00%)
Mar 19, 2019 0.0050 0.0050 0.0050 0 -0.00(-33.33%)
Mar 14, 2019 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Mar 13, 2019 0.0075 0.0075 0.0075 0.0075 1,220 +0.00(+50.00%)
Mar 12, 2019 0.0050 0.0050 0.0050 0.0050 100 +0.00(+25.00%)
Mar 11, 2019 0.0040 0.0040 0.0040 2 +0.00(+0.00%)
Mar 04, 2019 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Feb 28, 2019 0.0040 0.0040 0.0040 0 +0.00(+300.00%)
Feb 26, 2019 0.0010 0.0010 0.0010 0 +0.00(+233.33%)
Feb 21, 2019 0.0003 0.0003 0.0003 0 +0.00(+0.00%)
Feb 19, 2019 0.0003 0.0003 0.0003 0 -0.01(-97.00%)
Feb 08, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Feb 07, 2019 0.0100 0.0100 0.0100 16 +0.00(+0.00%)
Feb 06, 2019 0.0100 0.0100 0.0100 0.0100 100 +0.00(+0.00%)
Jan 30, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 28, 2019 0.0100 0.0100 0.0100 0 +0.01(+9900.00%)
Jan 24, 2019 0.0001 0.0001 0.0001 0 -0.01(-99.00%)
Jan 22, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 14, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jan 09, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 31, 2018 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Dec 10, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 06, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 04, 2018 0.0050 0.0050 0.0050 22 +0.00(+0.00%)
Dec 03, 2018 0.0050 0.0050 0.0050 2 +0.00(+0.00%)
Nov 28, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 27, 2018 0.0050 0.0050 0.0050 84 +0.00(+0.00%)
Nov 21, 2018 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Nov 19, 2018 0.0100 0.0100 0.0100 0 +0.01(+9900.00%)
Nov 12, 2018 0.0001 0.0001 0.0001 0 -0.01(-99.00%)
Nov 07, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 02, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 31, 2018 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Oct 30, 2018 0.0110 0.0110 0.0110 3 +0.00(+0.00%)
Oct 29, 2018 0.0110 0.0110 0.0110 5 +0.00(+0.00%)
Oct 22, 2018 0.0110 0.0110 0.0110 0 +0.00(+0.00%)
Oct 19, 2018 0.0110 0.0110 0.0110 0.0110 500 +0.01(+120.00%)
Oct 18, 2018 0.0050 0.0050 0.0050 0.0050 200 +0.00(+0.00%)
Oct 16, 2018 0.0050 0.0050 0.0050 0 -0.05(-90.00%)
Oct 15, 2018 0.0800 0.0800 0.0200 0.0500 13,100 +0.05(+900.00%)
Oct 09, 2018 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Oct 08, 2018 0.0100 0.0100 0.0100 84 +0.00(+0.00%)
Oct 03, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Oct 02, 2018 0.0100 0.0100 0.0100 27 +0.00(+0.00%)
Sep 20, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 19, 2018 0.0100 0.0100 0.0100 10 +0.00(+0.00%)
Sep 18, 2018 0.0100 0.0100 0.0100 26 +0.00(+0.00%)
Sep 13, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Sep 12, 2018 0.0100 0.0100 0.0100 0.0100 825 +0.00(+0.00%)
Sep 11, 2018 0.0100 0.0100 0.0100 0.0100 1,000 +0.01(+100.00%)
Sep 06, 2018 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.