Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

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

Zebra Technologies (NQ: ZBRA )

381.97 -1.92 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 384.49 386.89 379.44 381.97 675,862 -1.92(-0.50%)
Oct 30, 2024 381.36 385.85 378.42 383.89 960,368 -0.79(-0.21%)
Oct 29, 2024 394.57 394.57 378.22 384.68 1,319,475 +21.10(+5.80%)
Oct 28, 2024 365.60 367.63 362.59 363.58 715,172 +3.49(+0.97%)
Oct 25, 2024 363.41 365.64 359.37 360.09 473,687 -1.96(-0.54%)
Oct 24, 2024 370.94 370.94 361.60 362.05 384,240 -6.04(-1.64%)
Oct 23, 2024 369.95 373.28 366.10 368.09 224,087 -3.91(-1.05%)
Oct 22, 2024 370.73 373.42 370.42 372.00 187,989 -0.59(-0.16%)
Oct 21, 2024 373.70 373.82 370.01 372.59 232,945 -2.86(-0.76%)
Oct 18, 2024 377.49 378.33 373.89 375.45 222,063 +1.61(+0.43%)
Oct 17, 2024 375.11 378.50 373.21 373.84 234,965 -1.66(-0.44%)
Oct 16, 2024 376.20 379.59 374.38 375.50 176,878 +0.20(+0.05%)
Oct 15, 2024 376.74 380.05 372.89 375.30 302,933 -2.38(-0.63%)
Oct 14, 2024 374.76 378.77 373.21 377.68 240,292 +2.66(+0.71%)
Oct 11, 2024 370.68 376.59 370.68 375.02 215,649 +5.78(+1.57%)
Oct 10, 2024 369.09 371.32 365.44 369.24 311,558 -4.26(-1.14%)
Oct 09, 2024 368.97 374.86 367.07 373.50 323,278 +4.53(+1.23%)
Oct 08, 2024 365.33 370.23 364.12 368.97 236,689 +3.73(+1.02%)
Oct 07, 2024 363.99 365.40 360.57 365.24 268,479 -1.48(-0.40%)
Oct 04, 2024 369.69 370.45 363.32 366.72 217,094 +2.83(+0.78%)
Oct 03, 2024 365.99 368.17 362.62 363.89 302,588 -4.79(-1.30%)
Oct 02, 2024 363.98 370.89 362.22 368.68 283,168 +4.38(+1.20%)
Oct 01, 2024 369.84 370.25 363.39 364.30 359,563 -6.02(-1.63%)
Sep 30, 2024 367.08 371.34 367.08 370.32 217,388 +1.72(+0.47%)
Sep 27, 2024 372.30 374.03 368.27 368.60 213,572 -2.64(-0.71%)
Sep 26, 2024 370.00 375.88 369.27 371.24 241,987 +6.27(+1.72%)
Sep 25, 2024 364.63 367.35 363.40 364.97 207,140 +0.54(+0.15%)
Sep 24, 2024 364.45 365.43 361.32 364.43 230,125 +2.04(+0.56%)
Sep 23, 2024 367.34 367.88 359.30 362.39 342,641 -4.37(-1.19%)
Sep 20, 2024 362.43 367.56 360.01 366.76 596,313 +2.97(+0.82%)
Sep 19, 2024 360.00 366.30 356.04 363.79 490,153 +11.96(+3.40%)
Sep 18, 2024 354.79 358.76 347.79 351.83 337,300 -2.69(-0.76%)
Sep 17, 2024 347.07 354.61 345.59 354.52 539,858 +10.73(+3.12%)
Sep 16, 2024 337.24 344.19 335.86 343.79 241,965 +6.31(+1.87%)
Sep 13, 2024 339.12 343.50 337.19 337.48 267,751 +0.44(+0.13%)
Sep 12, 2024 338.81 338.85 334.49 337.04 288,139 -0.40(-0.12%)
Sep 11, 2024 334.85 337.67 327.40 337.44 305,026 +2.59(+0.77%)
Sep 10, 2024 329.37 335.09 325.31 334.85 277,692 +6.92(+2.11%)
Sep 09, 2024 321.59 328.26 321.59 327.93 344,109 +7.16(+2.23%)
Sep 06, 2024 328.80 328.80 318.01 320.77 690,381 -8.27(-2.51%)
Sep 05, 2024 326.45 331.00 323.44 329.04 254,703 +0.17(+0.05%)
Sep 04, 2024 328.74 331.33 326.82 328.87 362,367 -1.58(-0.48%)
Sep 03, 2024 341.46 342.94 329.32 330.45 467,311 -14.93(-4.32%)
Aug 30, 2024 345.32 345.66 337.93 345.38 453,457 +3.11(+0.91%)
Aug 29, 2024 345.44 348.08 342.03 342.27 319,208 -1.56(-0.45%)
Aug 28, 2024 344.68 347.20 342.00 343.83 211,240 -2.21(-0.64%)
Aug 27, 2024 345.10 346.17 342.50 346.04 236,766 -1.65(-0.47%)
Aug 26, 2024 352.97 352.97 346.50 347.69 248,200 -3.93(-1.12%)
Aug 23, 2024 344.17 351.79 344.17 351.62 196,336 +9.46(+2.76%)
Aug 22, 2024 346.76 346.92 341.83 342.16 224,879 -2.84(-0.82%)
Aug 21, 2024 348.69 348.69 343.57 345.00 310,722 +0.15(+0.04%)
Aug 20, 2024 346.06 348.44 341.27 344.85 431,316 -2.17(-0.63%)
Aug 19, 2024 344.11 347.02 340.50 347.02 298,919 +2.88(+0.84%)
Aug 16, 2024 342.32 346.32 342.18 344.14 276,539 +0.93(+0.27%)
Aug 15, 2024 338.77 344.40 338.69 343.21 307,209 +9.97(+2.99%)
Aug 14, 2024 332.23 333.66 327.59 333.24 248,801 +1.12(+0.34%)
Aug 13, 2024 323.16 334.20 323.16 332.12 431,643 +11.78(+3.68%)
Aug 12, 2024 320.70 322.58 318.00 320.34 279,834 +0.39(+0.12%)
Aug 09, 2024 320.55 322.98 315.25 319.95 271,711 -1.76(-0.55%)
Aug 08, 2024 307.73 323.75 304.28 321.71 673,258 +7.06(+2.24%)
Aug 07, 2024 321.23 324.55 314.36 314.65 529,661 -1.91(-0.60%)
Aug 06, 2024 318.47 322.91 316.14 316.56 367,387 -1.30(-0.41%)
Aug 05, 2024 310.57 319.65 305.00 317.86 464,651 -4.44(-1.38%)
Aug 02, 2024 331.80 332.13 319.04 322.30 448,164 -20.28(-5.92%)
Aug 01, 2024 350.42 353.86 334.30 342.58 580,955 -8.61(-2.45%)
Jul 31, 2024 357.78 359.69 348.99 351.19 634,362 +3.07(+0.88%)
Jul 30, 2024 359.80 372.93 346.72 348.12 1,217,358 +13.03(+3.89%)
Jul 29, 2024 327.38 335.57 325.02 335.09 605,850 +9.11(+2.79%)
Jul 26, 2024 326.50 330.97 323.00 325.98 458,685 +1.57(+0.48%)
Jul 25, 2024 321.49 330.13 319.83 324.41 353,079 +2.32(+0.72%)
Jul 24, 2024 328.40 330.74 321.66 322.09 201,976 -9.11(-2.75%)
Jul 23, 2024 325.84 333.00 324.53 331.20 219,819 +4.63(+1.42%)
Jul 22, 2024 325.01 326.91 322.75 326.57 302,987 +5.12(+1.59%)
Jul 19, 2024 324.99 325.32 319.48 321.45 208,480 -1.92(-0.59%)
Jul 18, 2024 325.32 329.63 321.80 323.37 414,798 -2.52(-0.77%)
Jul 17, 2024 332.11 335.86 325.67 325.89 410,766 -9.87(-2.94%)
Jul 16, 2024 328.79 337.08 328.69 335.76 321,149 +8.26(+2.52%)
Jul 15, 2024 325.64 328.94 325.30 327.50 281,120 +2.31(+0.71%)
Jul 12, 2024 329.79 334.21 324.89 325.19 375,897 -3.13(-0.95%)
Jul 11, 2024 326.21 331.73 325.07 328.32 360,231 +4.51(+1.39%)
Jul 10, 2024 316.58 324.43 315.81 323.81 258,100 +8.57(+2.72%)
Jul 09, 2024 314.91 321.16 314.00 315.24 339,004 +0.76(+0.24%)
Jul 08, 2024 311.99 314.96 310.57 314.48 209,145 +3.97(+1.28%)
Jul 05, 2024 312.25 312.43 308.69 310.51 245,722 -2.34(-0.75%)
Jul 03, 2024 312.35 314.13 309.24 312.85 106,583 +2.82(+0.91%)
Jul 02, 2024 307.39 311.56 306.21 310.03 212,679 +3.82(+1.25%)
Jul 01, 2024 308.82 313.05 303.36 306.21 266,721 -2.72(-0.88%)
Jun 28, 2024 309.00 314.04 306.16 308.93 417,913 +1.94(+0.63%)
Jun 27, 2024 307.03 309.69 304.60 306.99 303,690 -0.13(-0.04%)
Jun 26, 2024 303.93 307.21 302.26 307.12 264,814 +1.08(+0.35%)
Jun 25, 2024 308.20 309.11 304.46 306.04 319,031 -0.67(-0.22%)
Jun 24, 2024 300.47 307.76 300.05 306.71 428,181 +6.70(+2.23%)
Jun 21, 2024 297.71 301.17 293.43 300.01 578,097 +3.37(+1.14%)
Jun 20, 2024 296.00 298.27 295.05 296.64 352,160 +1.39(+0.47%)
Jun 18, 2024 302.09 302.09 294.45 295.25 436,187 -7.15(-2.36%)
Jun 17, 2024 300.95 303.59 298.64 302.40 306,403 +1.03(+0.34%)
Jun 14, 2024 305.49 305.49 298.68 301.37 218,779 -7.54(-2.44%)
Jun 13, 2024 307.64 309.21 304.61 308.91 302,973 +4.35(+1.43%)
Jun 12, 2024 307.24 310.11 303.02 304.56 191,635 +3.18(+1.06%)
Jun 11, 2024 301.01 303.00 299.04 301.38 172,888 -1.22(-0.40%)
Jun 10, 2024 298.82 303.76 295.08 302.60 227,771 +1.77(+0.59%)
Jun 07, 2024 305.22 308.03 300.43 300.83 187,259 -6.66(-2.17%)
Jun 06, 2024 307.12 308.87 304.15 307.49 162,829 -0.01(-0.00%)
Jun 05, 2024 304.80 309.99 303.00 307.50 247,995 +4.73(+1.56%)
Jun 04, 2024 303.98 307.89 301.38 302.77 219,475 -4.86(-1.58%)
Jun 03, 2024 314.10 314.62 302.27 307.63 305,605 -4.71(-1.51%)
May 31, 2024 316.61 318.77 308.16 312.34 507,159 -4.28(-1.35%)
May 30, 2024 319.55 319.55 315.31 316.62 233,838 -0.31(-0.10%)
May 29, 2024 321.09 322.29 315.34 316.93 216,483 -9.31(-2.85%)
May 28, 2024 328.33 328.50 324.10 326.24 303,063 -0.76(-0.23%)
May 24, 2024 325.31 327.00 322.60 327.00 205,382 +2.94(+0.91%)
May 23, 2024 328.70 328.70 321.30 324.06 276,571 -2.92(-0.89%)
May 22, 2024 321.71 327.09 321.71 326.98 230,702 +5.20(+1.62%)
May 21, 2024 319.21 322.48 317.07 321.78 285,667 +1.62(+0.51%)
May 20, 2024 316.24 320.54 316.24 320.16 331,981 +2.27(+0.71%)
May 17, 2024 320.74 320.74 317.52 317.89 222,673 -1.97(-0.62%)
May 16, 2024 324.00 324.17 319.67 319.86 288,377 -4.01(-1.24%)
May 15, 2024 323.00 325.11 322.21 323.87 217,529 +2.89(+0.90%)
May 14, 2024 318.39 322.78 317.85 320.98 216,289 +4.98(+1.58%)
May 13, 2024 319.10 320.15 315.57 316.00 232,877 +0.20(+0.06%)
May 10, 2024 319.04 319.08 314.20 315.80 304,135 -0.70(-0.22%)
May 09, 2024 319.04 319.87 315.06 316.50 250,415 -3.45(-1.08%)
May 08, 2024 314.94 320.06 312.19 319.95 329,818 +2.08(+0.65%)
May 07, 2024 315.48 320.68 314.25 317.87 275,022 +2.08(+0.66%)
May 06, 2024 312.15 319.45 311.80 315.79 334,067 +6.20(+2.00%)
May 03, 2024 315.65 317.07 308.93 309.59 475,226 -3.12(-1.00%)
May 02, 2024 312.23 315.17 303.21 312.71 507,757 +3.66(+1.18%)
May 01, 2024 311.61 315.52 303.49 309.05 580,069 -5.51(-1.75%)
Apr 30, 2024 320.00 322.95 304.21 314.56 907,726 +14.55(+4.85%)
Apr 29, 2024 298.45 303.84 298.19 300.01 560,710 +2.80(+0.94%)
Apr 26, 2024 293.50 299.15 292.78 297.21 461,539 +4.68(+1.60%)
Apr 25, 2024 274.36 293.29 271.63 292.53 674,734 +15.00(+5.40%)
Apr 24, 2024 275.28 280.92 274.24 277.53 322,642 +0.97(+0.35%)
Apr 23, 2024 271.55 277.45 271.55 276.56 245,826 +4.93(+1.81%)
Apr 22, 2024 271.74 274.87 267.21 271.63 305,117 +3.56(+1.33%)
Apr 19, 2024 273.03 274.87 266.75 268.07 351,621 -4.96(-1.82%)
Apr 18, 2024 274.00 277.03 271.50 273.03 376,141 -3.11(-1.13%)
Apr 17, 2024 283.52 284.49 275.75 276.14 175,573 -4.28(-1.52%)
Apr 16, 2024 280.65 283.29 278.22 280.42 245,493 -2.58(-0.91%)
Apr 15, 2024 292.32 293.41 281.52 283.00 199,499 -6.68(-2.31%)
Apr 12, 2024 293.85 295.03 287.87 289.68 221,039 -7.86(-2.64%)
Apr 11, 2024 300.24 300.46 292.25 297.54 270,531 -2.37(-0.79%)
Apr 10, 2024 297.38 304.81 296.42 299.91 287,644 -6.26(-2.04%)
Apr 09, 2024 299.42 306.95 299.42 306.17 364,529 +9.30(+3.13%)
Apr 08, 2024 295.11 299.34 293.76 296.87 232,849 +6.49(+2.24%)
Apr 05, 2024 291.91 292.19 287.57 290.38 216,727 -2.58(-0.88%)
Apr 04, 2024 295.78 303.88 291.89 292.96 390,660 +0.21(+0.07%)
Apr 03, 2024 294.08 296.24 291.25 292.75 399,269 -3.75(-1.26%)
Apr 02, 2024 293.99 297.67 292.96 296.50 461,487 -4.50(-1.50%)
Apr 01, 2024 302.59 304.56 298.06 301.00 416,937 -0.44(-0.15%)
Mar 28, 2024 300.24 301.74 301.74 301.44 376,937 +2.28(+0.76%)
Mar 27, 2024 293.15 299.55 292.64 299.16 404,971 +7.78(+2.67%)
Mar 26, 2024 300.00 301.52 291.01 291.38 290,580 -6.56(-2.20%)
Mar 25, 2024 291.40 299.51 291.30 297.94 449,805 +6.50(+2.23%)
Mar 22, 2024 293.87 293.87 290.16 291.44 201,831 -3.62(-1.23%)
Mar 21, 2024 289.02 296.44 287.88 295.06 227,402 +9.25(+3.24%)
Mar 20, 2024 284.93 287.06 278.84 285.81 358,546 +0.62(+0.22%)
Mar 19, 2024 283.98 287.52 283.50 285.19 306,048 -0.78(-0.27%)
Mar 18, 2024 288.53 288.60 283.68 285.97 329,264 +0.11(+0.04%)
Mar 15, 2024 277.50 286.36 277.50 285.86 539,250 +4.09(+1.45%)
Mar 14, 2024 282.08 285.32 279.05 281.77 375,262 -2.73(-0.96%)
Mar 13, 2024 284.07 286.16 282.33 284.50 286,195 -0.94(-0.33%)
Mar 12, 2024 281.11 286.90 278.44 285.44 316,148 +5.21(+1.86%)
Mar 11, 2024 282.30 283.54 279.19 280.23 268,780 -2.36(-0.84%)
Mar 08, 2024 290.47 290.99 282.43 282.59 328,604 -6.00(-2.08%)
Mar 07, 2024 289.42 290.69 285.32 288.59 246,604 +1.32(+0.46%)
Mar 06, 2024 289.25 289.58 283.52 287.27 182,128 +2.73(+0.96%)
Mar 05, 2024 289.76 289.76 282.17 284.54 306,668 -7.11(-2.44%)
Mar 04, 2024 290.65 293.57 286.01 291.65 442,490 +2.01(+0.69%)
Mar 01, 2024 279.68 289.94 278.75 289.64 413,173 +10.16(+3.64%)
Feb 29, 2024 276.05 282.00 275.76 279.48 400,909 +6.68(+2.45%)
Feb 28, 2024 272.29 274.22 270.83 272.80 212,855 -2.98(-1.08%)
Feb 27, 2024 279.56 281.04 274.48 275.78 194,598 -2.28(-0.82%)
Feb 26, 2024 273.89 279.41 272.40 278.06 336,867 +3.07(+1.12%)
Feb 23, 2024 278.21 279.83 274.99 274.99 269,311 -4.49(-1.61%)
Feb 22, 2024 278.27 283.90 277.04 279.48 302,419 +5.05(+1.84%)
Feb 21, 2024 269.73 276.23 268.65 274.43 374,980 +2.50(+0.92%)
Feb 20, 2024 269.86 272.39 267.38 271.93 523,781 -3.53(-1.28%)
Feb 16, 2024 282.41 283.00 271.70 275.46 658,173 -8.29(-2.92%)
Feb 15, 2024 276.57 294.99 276.57 283.75 1,184,081 +30.79(+12.17%)
Feb 14, 2024 249.47 255.35 248.27 252.96 567,213 +7.16(+2.91%)
Feb 13, 2024 251.78 253.10 243.49 245.80 692,213 -13.60(-5.24%)
Feb 12, 2024 253.09 260.00 253.09 259.40 395,803 +6.31(+2.49%)
Feb 09, 2024 248.36 253.77 248.36 253.09 328,612 +5.97(+2.42%)
Feb 08, 2024 247.22 249.75 245.68 247.12 323,890 +0.01(+0.00%)
Feb 07, 2024 243.67 247.62 240.38 247.11 522,932 +4.62(+1.91%)
Feb 06, 2024 241.15 243.50 241.15 242.49 497,133 +0.42(+0.17%)
Feb 05, 2024 242.92 244.09 239.03 242.07 335,665 -4.41(-1.79%)
Feb 02, 2024 240.21 247.94 237.06 246.48 418,557 +3.88(+1.60%)
Feb 01, 2024 239.55 242.87 233.95 242.60 474,148 +3.05(+1.27%)
Jan 31, 2024 250.00 250.00 238.48 239.55 482,613 -11.36(-4.53%)
Jan 30, 2024 255.98 255.98 250.56 250.91 302,085 -5.02(-1.96%)
Jan 29, 2024 250.72 256.04 249.71 255.93 493,220 +3.76(+1.49%)
Jan 26, 2024 256.98 258.42 251.62 252.17 268,290 -4.82(-1.88%)
Jan 25, 2024 257.98 260.75 255.47 256.99 334,197 +2.82(+1.11%)
Jan 24, 2024 259.14 259.14 251.67 254.17 522,106 -1.92(-0.75%)
Jan 23, 2024 255.85 257.44 252.62 256.09 211,813 +1.52(+0.60%)
Jan 22, 2024 251.85 258.22 250.37 254.57 357,588 +5.48(+2.20%)
Jan 19, 2024 250.44 251.32 245.14 249.09 397,631 -0.50(-0.20%)
Jan 18, 2024 240.40 250.12 237.75 249.59 482,163 +10.42(+4.36%)
Jan 17, 2024 240.00 240.34 236.19 239.17 463,249 -4.35(-1.79%)
Jan 16, 2024 246.53 247.04 240.22 243.52 498,307 -5.35(-2.15%)
Jan 12, 2024 256.77 259.17 243.56 248.87 625,603 -6.16(-2.42%)
Jan 11, 2024 254.01 256.87 248.43 255.03 380,943 -0.24(-0.09%)
Jan 10, 2024 256.00 256.93 252.50 255.27 276,886 -1.17(-0.46%)
Jan 09, 2024 255.82 259.66 255.00 256.44 326,635 -4.65(-1.78%)
Jan 08, 2024 252.11 262.28 251.35 261.09 399,452 +8.40(+3.32%)
Jan 05, 2024 252.21 257.16 252.15 252.69 293,521 -0.28(-0.11%)
Jan 04, 2024 251.10 255.41 250.53 252.97 358,077 +0.45(+0.18%)
Jan 03, 2024 264.12 265.55 252.38 252.52 404,812 -15.46(-5.77%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.