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 (%)
Sep 30, 2019 2.650 2.650 2.500 2.500 18,919 +0.00(+0.00%)
Sep 27, 2019 2.650 2.650 2.500 2.500 12,600 -0.15(-5.66%)
Sep 26, 2019 2.600 2.650 2.600 2.650 1,451 -0.03(-1.12%)
Sep 25, 2019 2.500 2.750 2.250 2.680 20,468 +0.15(+5.93%)
Sep 24, 2019 2.600 2.630 2.510 2.530 5,405 -0.07(-2.69%)
Sep 23, 2019 2.510 2.850 2.510 2.600 3,982 -0.15(-5.45%)
Sep 20, 2019 2.850 2.850 2.500 2.750 5,700 +0.15(+5.77%)
Sep 19, 2019 2.500 2.600 2.300 2.600 3,480 +0.10(+4.00%)
Sep 18, 2019 2.510 2.800 2.400 2.500 15,730 +0.00(+0.00%)
Sep 17, 2019 2.550 2.550 2.500 2.500 17,381 -0.25(-9.09%)
Sep 16, 2019 2.600 2.750 2.600 2.750 6,344 +0.15(+5.77%)
Sep 13, 2019 2.660 2.700 2.600 2.600 6,200 -0.06(-2.26%)
Sep 12, 2019 2.650 2.800 2.650 2.660 6,841 +0.00(+0.00%)
Sep 11, 2019 2.900 2.900 2.600 2.660 17,814 -0.34(-11.33%)
Sep 10, 2019 3.110 3.200 2.760 3.000 7,951 +0.00(+0.00%)
Sep 09, 2019 3.000 3.540 2.660 3.000 13,218 -0.10(-3.23%)
Sep 06, 2019 3.000 3.100 2.650 3.100 25,000 +0.10(+3.33%)
Sep 05, 2019 3.000 3.070 2.500 3.000 22,009 -0.05(-1.64%)
Sep 04, 2019 2.820 3.050 2.510 3.050 14,037 +0.10(+3.39%)
Sep 03, 2019 3.060 3.060 2.910 2.950 8,196 -0.06(-1.99%)
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%)
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.