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 (%)
Feb 28, 2005 50.19 50.43 49.87 49.87 753,331 -0.20(-0.40%)
Feb 25, 2005 50.19 50.41 49.49 50.07 545,018 +0.08(+0.16%)
Feb 24, 2005 50.07 50.07 48.79 49.99 618,046 +0.09(+0.18%)
Feb 23, 2005 49.76 50.35 49.64 49.90 549,882 +0.14(+0.28%)
Feb 22, 2005 50.09 50.59 49.46 49.76 484,968 -0.82(-1.62%)
Feb 18, 2005 51.39 51.39 50.12 50.58 426,673 -0.62(-1.21%)
Feb 17, 2005 51.40 51.52 50.74 51.20 526,815 -0.43(-0.83%)
Feb 16, 2005 49.80 51.72 49.65 51.63 714,605 +1.71(+3.43%)
Feb 15, 2005 49.85 50.53 49.78 49.92 612,654 -0.08(-0.16%)
Feb 14, 2005 49.90 50.73 49.68 50.00 909,799 -0.25(-0.50%)
Feb 11, 2005 48.30 50.37 48.26 50.25 1,168,855 +2.01(+4.17%)
Feb 10, 2005 50.55 50.94 47.28 48.24 1,890,718 -2.26(-4.48%)
Feb 09, 2005 52.51 52.94 50.24 50.50 1,014,593 -1.74(-3.34%)
Feb 08, 2005 51.96 52.95 51.67 52.24 854,959 +0.62(+1.21%)
Feb 07, 2005 51.45 51.98 51.42 51.62 478,567 -0.13(-0.25%)
Feb 04, 2005 49.46 51.75 49.46 51.75 748,539 +2.15(+4.33%)
Feb 03, 2005 50.40 50.62 49.21 49.60 915,940 -0.91(-1.80%)
Feb 02, 2005 50.52 51.08 50.37 50.51 875,066 +0.01(+0.02%)
Feb 01, 2005 50.69 50.90 50.10 50.50 755,724 -0.43(-0.84%)
Jan 31, 2005 50.57 51.05 50.32 50.93 508,586 +0.82(+1.64%)
Jan 28, 2005 50.96 51.12 49.82 50.11 288,551 -1.04(-2.03%)
Jan 27, 2005 49.61 51.95 49.17 51.15 693,863 +1.76(+3.56%)
Jan 26, 2005 49.62 49.76 48.02 49.39 1,037,454 +0.13(+0.26%)
Jan 25, 2005 50.30 50.89 49.15 49.26 747,231 -0.97(-1.93%)
Jan 24, 2005 51.14 51.32 50.05 50.23 412,564 -0.97(-1.89%)
Jan 21, 2005 53.05 53.05 51.03 51.20 599,602 -1.51(-2.86%)
Jan 20, 2005 52.49 53.18 52.12 52.71 612,514 +0.25(+0.48%)
Jan 19, 2005 52.54 52.74 51.44 52.46 837,829 +0.02(+0.04%)
Jan 18, 2005 51.10 52.63 50.62 52.44 1,112,413 +1.24(+2.42%)
Jan 14, 2005 51.49 51.58 50.82 51.20 466,852 +0.14(+0.27%)
Jan 13, 2005 51.07 51.50 50.53 51.06 377,760 +0.15(+0.29%)
Jan 12, 2005 51.42 51.80 50.41 50.91 724,603 -0.76(-1.47%)
Jan 11, 2005 53.60 53.78 51.42 51.67 579,505 -2.17(-4.03%)
Jan 10, 2005 53.08 54.62 53.00 53.84 425,638 +0.74(+1.39%)
Jan 07, 2005 53.30 53.55 52.82 53.10 351,673 +0.45(+0.85%)
Jan 06, 2005 53.05 53.38 52.55 52.65 279,925 +0.08(+0.15%)
Jan 05, 2005 54.25 54.50 52.38 52.57 1,054,398 -1.90(-3.49%)
Jan 04, 2005 56.06 56.22 53.74 54.47 697,179 -1.04(-1.87%)
Jan 03, 2005 56.80 56.90 55.36 55.51 443,469 -0.77(-1.37%)
Dec 31, 2004 56.50 56.67 55.98 56.28 178,200 -0.32(-0.57%)
Dec 30, 2004 56.40 56.70 56.03 56.60 209,200 +0.31(+0.55%)
Dec 29, 2004 56.25 56.43 55.70 56.29 189,500 +0.14(+0.25%)
Dec 28, 2004 54.95 56.17 54.95 56.15 292,100 +0.39(+0.70%)
Dec 27, 2004 56.21 56.30 55.45 55.76 294,300 -0.28(-0.50%)
Dec 23, 2004 56.68 56.69 55.95 56.04 203,700 -0.23(-0.41%)
Dec 22, 2004 55.40 57.23 55.37 56.27 696,400 +0.81(+1.46%)
Dec 21, 2004 54.43 55.55 54.14 55.46 324,400 +1.01(+1.85%)
Dec 20, 2004 55.47 55.47 53.45 54.45 471,100 -1.02(-1.84%)
Dec 17, 2004 55.96 56.03 54.59 55.47 875,900 -0.45(-0.80%)
Dec 16, 2004 55.37 56.11 55.15 55.92 647,400 +0.71(+1.29%)
Dec 15, 2004 53.95 55.66 53.95 55.21 881,500 +1.09(+2.01%)
Dec 14, 2004 53.78 54.13 53.32 54.12 347,800 +0.77(+1.44%)
Dec 13, 2004 52.90 53.79 52.75 53.35 573,900 +0.85(+1.62%)
Dec 10, 2004 52.03 52.93 52.00 52.50 336,100 +0.15(+0.29%)
Dec 09, 2004 50.86 52.66 50.61 52.35 803,400 +1.57(+3.09%)
Dec 08, 2004 51.77 51.77 49.61 50.78 917,000 -0.54(-1.05%)
Dec 07, 2004 52.24 53.13 51.22 51.32 552,900 -0.98(-1.87%)
Dec 06, 2004 51.90 52.43 51.40 52.30 346,900 +0.38(+0.73%)
Dec 03, 2004 52.64 52.71 51.89 51.92 380,000 -0.55(-1.05%)
Dec 02, 2004 53.03 53.32 52.35 52.47 518,300 -0.78(-1.46%)
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.