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 (%)
Jul 31, 2007 36.85 36.85 36.20 36.23 842,418 -0.47(-1.28%)
Jul 30, 2007 36.22 36.86 36.22 36.70 791,572 +0.37(+1.02%)
Jul 27, 2007 36.50 36.79 36.00 36.33 1,421,924 -0.17(-0.47%)
Jul 26, 2007 36.00 36.94 35.96 36.50 2,058,275 -0.08(-0.22%)
Jul 25, 2007 34.20 37.37 32.93 36.58 4,822,044 -3.76(-9.32%)
Jul 24, 2007 40.58 40.77 39.99 40.34 650,909 -0.70(-1.71%)
Jul 23, 2007 41.81 41.81 41.02 41.04 545,259 -0.68(-1.63%)
Jul 20, 2007 42.21 42.21 41.69 41.72 393,391 -0.56(-1.32%)
Jul 19, 2007 42.03 42.50 42.02 42.28 541,474 +0.35(+0.83%)
Jul 18, 2007 41.77 42.23 41.50 41.93 378,132 +0.05(+0.12%)
Jul 17, 2007 42.06 42.22 41.84 41.88 315,092 -0.20(-0.48%)
Jul 16, 2007 41.79 42.25 41.67 42.08 323,612 +0.07(+0.17%)
Jul 13, 2007 41.50 42.17 41.10 42.01 805,743 +2.14(+5.37%)
Jul 12, 2007 39.52 39.87 39.24 39.87 284,372 +0.56(+1.42%)
Jul 11, 2007 39.53 39.53 38.96 39.31 286,267 -0.19(-0.48%)
Jul 10, 2007 38.98 39.57 38.58 39.50 366,112 +0.34(+0.87%)
Jul 09, 2007 39.57 39.65 38.94 39.16 180,024 -0.35(-0.89%)
Jul 06, 2007 39.45 39.59 39.12 39.51 252,789 -0.04(-0.10%)
Jul 05, 2007 39.40 39.80 38.98 39.55 238,167 +0.10(+0.25%)
Jul 03, 2007 39.04 39.60 38.87 39.45 160,032 +0.43(+1.10%)
Jul 02, 2007 38.77 39.07 38.76 39.02 388,207 +0.28(+0.72%)
Jun 29, 2007 38.87 39.06 38.48 38.74 658,360 -0.15(-0.39%)
Jun 28, 2007 39.17 39.33 38.77 38.89 723,588 -0.40(-1.02%)
Jun 27, 2007 38.97 39.35 38.81 39.29 329,944 +0.21(+0.54%)
Jun 26, 2007 39.01 39.27 38.75 39.08 457,191 +0.14(+0.36%)
Jun 25, 2007 38.81 39.53 38.61 38.94 582,588 +0.09(+0.23%)
Jun 22, 2007 39.05 39.14 38.50 38.85 855,166 -0.24(-0.61%)
Jun 21, 2007 39.27 39.68 39.05 39.09 633,375 -0.31(-0.79%)
Jun 20, 2007 39.98 40.10 39.35 39.40 759,000 -0.45(-1.13%)
Jun 19, 2007 40.06 40.17 39.81 39.85 1,000,900 -0.33(-0.82%)
Jun 18, 2007 40.38 40.61 40.04 40.18 320,200 -0.03(-0.07%)
Jun 15, 2007 40.53 40.71 40.15 40.21 251,300 -0.10(-0.25%)
Jun 14, 2007 39.64 40.62 39.62 40.31 301,500 +0.56(+1.41%)
Jun 13, 2007 39.65 39.80 39.41 39.75 402,800 +0.30(+0.76%)
Jun 12, 2007 39.89 40.17 39.44 39.45 376,700 -0.52(-1.30%)
Jun 11, 2007 40.25 40.40 39.74 39.97 349,775 -0.16(-0.40%)
Jun 08, 2007 40.01 40.25 39.84 40.13 465,990 +0.09(+0.22%)
Jun 07, 2007 41.16 41.22 40.02 40.04 331,890 -1.17(-2.84%)
Jun 06, 2007 40.35 41.40 40.21 41.21 581,574 +0.72(+1.78%)
Jun 05, 2007 40.62 40.71 40.35 40.49 202,002 -0.17(-0.42%)
Jun 04, 2007 40.24 40.69 40.24 40.66 261,124 +0.41(+1.02%)
Jun 01, 2007 40.24 40.51 40.09 40.25 161,722 +0.14(+0.35%)
May 31, 2007 39.83 40.20 39.73 40.11 338,225 +0.33(+0.83%)
May 30, 2007 40.07 40.07 39.38 39.78 419,462 -0.34(-0.85%)
May 29, 2007 40.10 40.20 39.80 40.12 445,550 +0.17(+0.43%)
May 25, 2007 39.77 40.17 39.66 39.95 329,122 +0.24(+0.60%)
May 24, 2007 39.73 40.19 39.15 39.71 718,209 +0.05(+0.13%)
May 23, 2007 39.70 40.08 39.58 39.66 391,750 -0.05(-0.13%)
May 22, 2007 38.91 39.74 38.89 39.71 557,834 +0.83(+2.13%)
May 21, 2007 38.23 38.92 38.07 38.88 400,178 +0.66(+1.73%)
May 18, 2007 38.31 38.38 38.06 38.22 313,389 -0.04(-0.10%)
May 17, 2007 38.25 38.62 38.07 38.26 273,294 -0.17(-0.44%)
May 16, 2007 38.20 38.47 38.00 38.43 1,069,193 +0.40(+1.05%)
May 15, 2007 38.26 38.67 38.00 38.03 409,108 -0.32(-0.83%)
May 14, 2007 38.42 38.64 38.09 38.35 327,145 -0.13(-0.34%)
May 11, 2007 38.65 38.66 37.98 38.48 365,392 +0.38(+1.00%)
May 10, 2007 39.56 39.72 37.99 38.10 777,080 -1.55(-3.91%)
May 09, 2007 39.27 39.70 39.16 39.65 502,480 +0.17(+0.43%)
May 08, 2007 39.28 39.55 39.15 39.48 335,977 +0.13(+0.33%)
May 07, 2007 39.58 39.70 39.32 39.35 178,355 -0.17(-0.43%)
May 04, 2007 39.16 39.67 39.15 39.52 407,962 +0.36(+0.92%)
May 03, 2007 39.23 39.68 38.99 39.16 370,194 -0.26(-0.66%)
May 02, 2007 39.00 39.60 38.86 39.42 477,560 +0.52(+1.34%)
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.