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

Zoominfo Technologies Inc Cl A (NQ: ZI )

10.29 +0.19 (+1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 10.27 10.40 10.18 10.29 3,170,705 +0.19(+1.88%)
Sep 25, 2024 10.25 10.32 10.09 10.10 3,658,726 -0.13(-1.27%)
Sep 24, 2024 10.34 10.52 10.21 10.23 5,455,607 -0.05(-0.49%)
Sep 23, 2024 10.30 10.49 10.19 10.28 5,086,358 -0.01(-0.10%)
Sep 20, 2024 10.60 10.60 10.27 10.29 13,603,788 -0.35(-3.29%)
Sep 19, 2024 10.60 10.83 10.54 10.64 6,756,022 +0.29(+2.80%)
Sep 18, 2024 10.63 10.68 10.27 10.35 7,635,285 -0.25(-2.36%)
Sep 17, 2024 10.73 10.91 10.32 10.60 8,158,075 +0.00(+0.00%)
Sep 16, 2024 10.59 10.70 10.44 10.60 7,558,415 -0.02(-0.19%)
Sep 13, 2024 10.24 10.88 10.22 10.62 10,871,042 +0.40(+3.91%)
Sep 12, 2024 9.850 10.29 9.790 10.22 8,466,917 +0.42(+4.29%)
Sep 11, 2024 9.670 9.830 9.520 9.800 4,691,012 +0.13(+1.34%)
Sep 10, 2024 9.670 9.725 9.400 9.670 4,269,704 +0.03(+0.31%)
Sep 09, 2024 9.560 9.905 9.530 9.640 4,751,259 +0.09(+0.94%)
Sep 06, 2024 9.910 9.955 9.520 9.550 5,569,998 -0.39(-3.92%)
Sep 05, 2024 9.790 9.990 9.730 9.940 3,272,920 +0.12(+1.22%)
Sep 04, 2024 9.840 10.18 9.785 9.820 5,342,863 -0.10(-1.01%)
Sep 03, 2024 9.790 10.06 9.790 9.920 5,522,104 +0.03(+0.30%)
Aug 30, 2024 9.800 10.00 9.760 9.890 5,883,179 +0.16(+1.64%)
Aug 29, 2024 9.800 9.880 9.690 9.730 4,513,193 +0.01(+0.10%)
Aug 28, 2024 9.700 9.800 9.410 9.720 5,047,371 -0.05(-0.51%)
Aug 27, 2024 9.730 9.865 9.620 9.770 3,719,520 -0.03(-0.31%)
Aug 26, 2024 9.770 9.860 9.640 9.800 4,389,742 +0.08(+0.82%)
Aug 23, 2024 9.680 9.970 9.600 9.720 5,207,460 +0.21(+2.21%)
Aug 22, 2024 9.700 9.755 9.490 9.510 5,497,765 -0.18(-1.86%)
Aug 21, 2024 9.730 9.790 9.530 9.690 3,846,552 -0.02(-0.21%)
Aug 20, 2024 9.560 9.730 9.400 9.710 7,724,455 +0.17(+1.78%)
Aug 19, 2024 9.210 9.670 9.100 9.540 10,195,356 +0.40(+4.38%)
Aug 16, 2024 9.150 9.270 9.050 9.140 5,439,086 -0.06(-0.65%)
Aug 15, 2024 8.960 9.315 8.960 9.200 5,802,140 +0.33(+3.72%)
Aug 14, 2024 9.150 9.190 8.830 8.870 5,133,207 -0.34(-3.69%)
Aug 13, 2024 8.520 9.290 8.510 9.210 8,690,572 +0.50(+5.74%)
Aug 12, 2024 9.350 9.380 8.680 8.710 8,488,286 -0.29(-3.22%)
Aug 09, 2024 8.940 9.140 8.830 9.000 7,669,746 +0.05(+0.56%)
Aug 08, 2024 8.700 9.380 8.510 8.950 18,517,982 +0.25(+2.87%)
Aug 07, 2024 8.040 8.700 7.995 8.700 22,943,776 +0.69(+8.61%)
Aug 06, 2024 8.680 8.720 7.650 8.010 42,694,228 -1.79(-18.27%)
Aug 05, 2024 9.685 10.09 9.580 9.800 15,242,357 -0.61(-5.86%)
Aug 02, 2024 10.81 10.84 10.39 10.41 7,896,088 -0.61(-5.54%)
Aug 01, 2024 11.43 11.45 10.79 11.02 7,075,128 -0.34(-2.99%)
Jul 31, 2024 11.64 11.71 11.34 11.36 5,353,536 -0.21(-1.82%)
Jul 30, 2024 11.39 11.66 11.28 11.57 4,210,918 +0.26(+2.30%)
Jul 29, 2024 11.67 11.67 11.26 11.31 2,348,901 -0.28(-2.42%)
Jul 26, 2024 11.49 11.60 11.29 11.59 3,259,411 +0.28(+2.48%)
Jul 25, 2024 11.00 11.49 10.83 11.31 4,615,724 +0.27(+2.45%)
Jul 24, 2024 11.48 11.66 11.03 11.04 3,737,459 -0.61(-5.24%)
Jul 23, 2024 11.50 11.68 11.36 11.65 3,881,302 +0.14(+1.22%)
Jul 22, 2024 11.57 11.64 11.16 11.51 5,798,262 +0.06(+0.52%)
Jul 19, 2024 11.45 11.53 11.30 11.45 4,046,125 -0.07(-0.61%)
Jul 18, 2024 12.14 12.14 11.38 11.52 7,121,331 -0.50(-4.16%)
Jul 17, 2024 11.90 12.13 11.81 12.02 6,841,728 +0.06(+0.50%)
Jul 16, 2024 11.59 12.01 11.59 11.96 4,385,200 +0.46(+4.00%)
Jul 15, 2024 11.73 11.82 11.47 11.50 4,289,061 -0.22(-1.88%)
Jul 12, 2024 11.97 12.04 11.68 11.72 4,773,326 -0.16(-1.35%)
Jul 11, 2024 11.64 11.89 11.50 11.88 4,742,910 +0.42(+3.66%)
Jul 10, 2024 12.50 12.55 11.35 11.46 8,635,073 -1.01(-8.10%)
Jul 09, 2024 11.87 12.58 11.52 12.47 13,612,817 +0.57(+4.79%)
Jul 08, 2024 12.31 12.34 11.81 11.90 4,565,417 -0.37(-3.02%)
Jul 05, 2024 12.18 12.31 12.08 12.27 4,723,815 +0.02(+0.16%)
Jul 03, 2024 12.23 12.30 11.89 12.25 4,024,297 +0.00(+0.00%)
Jul 02, 2024 12.70 12.84 12.14 12.25 6,350,749 -0.43(-3.39%)
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.