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

Zoe's Kitchen Inc (NY: ZOES )

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 (%)
Jul 31, 2018 10.04 10.04 9.530 9.750 362,775 -0.26(-2.60%)
Jul 30, 2018 10.28 10.51 9.970 10.01 654,353 -0.19(-1.86%)
Jul 27, 2018 10.73 10.84 9.970 10.20 652,400 -0.50(-4.67%)
Jul 26, 2018 10.53 10.77 10.36 10.70 437,655 +0.13(+1.23%)
Jul 25, 2018 10.50 10.62 10.38 10.57 490,359 +0.09(+0.86%)
Jul 24, 2018 10.45 10.61 10.33 10.48 650,519 +0.13(+1.26%)
Jul 23, 2018 10.30 10.57 10.03 10.35 410,153 -0.01(-0.10%)
Jul 20, 2018 10.54 10.62 10.32 10.36 430,043 -0.18(-1.71%)
Jul 19, 2018 10.23 10.64 10.15 10.54 545,831 +0.29(+2.83%)
Jul 18, 2018 10.23 10.29 10.01 10.25 285,057 +0.06(+0.59%)
Jul 17, 2018 10.11 10.29 10.04 10.19 415,912 +0.10(+0.99%)
Jul 16, 2018 10.30 10.33 9.850 10.09 467,154 -0.22(-2.13%)
Jul 13, 2018 10.31 10.60 10.18 10.31 792,779 +0.04(+0.39%)
Jul 12, 2018 9.960 10.38 9.872 10.27 529,049 +0.38(+3.84%)
Jul 11, 2018 9.950 9.950 9.610 9.890 462,182 -0.09(-0.90%)
Jul 10, 2018 10.13 10.13 9.870 9.980 455,721 -0.13(-1.29%)
Jul 09, 2018 9.990 10.14 9.880 10.11 465,149 +0.14(+1.40%)
Jul 06, 2018 10.16 10.31 9.830 9.970 443,757 -0.19(-1.87%)
Jul 05, 2018 10.12 10.20 10.05 10.16 612,474 +0.09(+0.89%)
Jul 03, 2018 10.07 10.07 10.07 0 +0.14(+1.41%)
Jul 02, 2018 9.700 9.955 9.670 9.930 526,955 +0.17(+1.74%)
Jun 29, 2018 9.560 9.980 9.560 9.760 661,913 +0.25(+2.63%)
Jun 28, 2018 9.450 9.530 9.280 9.510 406,825 +0.07(+0.74%)
Jun 27, 2018 9.420 9.520 9.235 9.440 505,654 +0.06(+0.64%)
Jun 26, 2018 9.250 9.380 9.120 9.380 865,484 +0.13(+1.41%)
Jun 25, 2018 9.430 9.527 9.070 9.250 544,554 -0.24(-2.53%)
Jun 22, 2018 9.450 9.560 9.316 9.490 771,306 +0.09(+0.96%)
Jun 21, 2018 9.300 9.520 9.290 9.400 533,791 +0.12(+1.29%)
Jun 20, 2018 9.100 9.340 9.070 9.280 476,147 +0.21(+2.32%)
Jun 19, 2018 8.900 9.100 8.778 9.070 532,300 +0.08(+0.89%)
Jun 18, 2018 8.870 9.070 8.800 8.990 372,126 +0.09(+1.01%)
Jun 15, 2018 8.940 8.850 8.900 485,188 +0.05(+0.56%)
Jun 14, 2018 8.820 8.950 8.760 8.850 518,395 +0.03(+0.34%)
Jun 13, 2018 9.150 9.190 8.790 8.820 806,367 -0.29(-3.18%)
Jun 12, 2018 9.060 9.200 9.020 9.110 695,090 -0.03(-0.33%)
Jun 11, 2018 9.350 9.500 8.955 9.140 920,225 -0.21(-2.25%)
Jun 08, 2018 9.250 9.540 9.250 9.350 569,597 +0.07(+0.75%)
Jun 07, 2018 9.800 9.830 9.220 9.280 713,053 -0.51(-5.21%)
Jun 06, 2018 9.850 9.790 912,091 +0.41(+4.37%)
Jun 05, 2018 9.250 9.490 9.210 9.380 892,800 +0.07(+0.75%)
Jun 04, 2018 9.030 9.320 8.880 9.310 1,350,524 +0.28(+3.10%)
Jun 01, 2018 9.080 9.325 8.960 9.030 1,090,245 -0.05(-0.55%)
May 31, 2018 9.310 9.310 8.860 9.080 1,417,063 -0.22(-2.37%)
May 30, 2018 9.200 9.470 9.070 9.300 1,435,286 +0.12(+1.31%)
May 29, 2018 8.790 9.230 8.590 9.180 3,455,393 +0.53(+6.13%)
May 25, 2018 8.650 8.650 8.650 0 -5.82(-40.22%)
May 24, 2018 14.91 14.97 14.43 14.47 1,294,562 -0.43(-2.89%)
May 23, 2018 15.01 15.11 14.40 14.90 578,016 -0.24(-1.59%)
May 22, 2018 16.55 16.55 15.11 15.14 416,553 -1.48(-8.90%)
May 21, 2018 16.30 17.04 16.22 16.62 482,563 +0.20(+1.22%)
May 18, 2018 16.45 16.57 16.25 16.42 351,256 +0.06(+0.37%)
May 17, 2018 16.32 16.62 16.32 16.36 213,999 +0.01(+0.06%)
May 16, 2018 15.85 16.40 15.84 16.35 266,681 +0.54(+3.42%)
May 15, 2018 15.67 15.87 15.52 15.81 285,332 +0.12(+0.76%)
May 14, 2018 15.76 16.06 15.61 15.69 285,380 +0.03(+0.19%)
May 11, 2018 15.60 15.72 15.54 15.66 175,504 +0.06(+0.38%)
May 10, 2018 15.77 15.90 15.58 15.60 152,077 -0.20(-1.27%)
May 09, 2018 16.52 16.67 15.71 15.80 363,373 -0.73(-4.42%)
May 08, 2018 15.97 16.66 15.97 16.53 316,937 +0.49(+3.05%)
May 07, 2018 15.44 16.13 15.44 16.04 267,485 +0.64(+4.16%)
May 04, 2018 15.01 15.63 15.01 15.40 217,640 +0.40(+2.67%)
May 03, 2018 14.99 15.12 14.84 15.00 219,890 +0.01(+0.07%)
May 02, 2018 14.99 15.19 14.68 14.99 360,325 -0.02(-0.13%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.