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:

Zillow Group Cl C (NQ: Z )

60.09 +0.41 (+0.69%)
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 30, 2020 90.92 91.79 85.24 88.62 2,697,800 -3.39(-3.68%)
Oct 29, 2020 91.08 93.07 89.90 92.01 2,831,388 +2.35(+2.62%)
Oct 28, 2020 90.72 91.32 88.81 89.66 1,726,955 -2.86(-3.09%)
Oct 27, 2020 92.75 93.75 90.87 92.52 1,858,381 +0.47(+0.51%)
Oct 26, 2020 95.00 95.61 90.01 92.05 2,292,967 -4.11(-4.27%)
Oct 23, 2020 97.04 97.63 95.00 96.16 1,557,800 -0.62(-0.64%)
Oct 22, 2020 99.09 100.95 94.65 96.78 2,251,903 -1.87(-1.90%)
Oct 21, 2020 99.14 101.85 98.07 98.65 1,653,035 +0.22(+0.22%)
Oct 20, 2020 98.82 100.22 97.32 98.43 2,744,294 -0.02(-0.02%)
Oct 19, 2020 98.54 100.79 96.91 98.45 2,812,087 +1.34(+1.38%)
Oct 16, 2020 102.76 103.93 97.08 97.11 3,897,700 -4.75(-4.66%)
Oct 15, 2020 101.80 106.23 101.10 101.86 3,466,161 -1.01(-0.98%)
Oct 14, 2020 102.90 105.13 101.11 102.87 2,487,711 +1.67(+1.65%)
Oct 13, 2020 100.92 103.14 99.81 101.20 2,394,784 +0.19(+0.19%)
Oct 12, 2020 106.48 106.48 100.06 101.01 2,494,836 -3.25(-3.12%)
Oct 09, 2020 105.25 106.50 103.52 104.26 1,864,700 -0.78(-0.74%)
Oct 08, 2020 106.62 106.78 104.05 105.04 2,325,620 -0.47(-0.45%)
Oct 07, 2020 107.71 108.26 104.42 105.51 3,545,235 +0.52(+0.50%)
Oct 06, 2020 109.53 110.94 104.25 104.99 3,296,989 -5.12(-4.65%)
Oct 05, 2020 109.81 112.49 109.38 110.11 2,417,158 +1.93(+1.78%)
Oct 02, 2020 103.92 109.67 103.61 108.18 2,255,200 +0.65(+0.60%)
Oct 01, 2020 103.52 108.22 102.80 107.53 3,571,424 +5.94(+5.85%)
Sep 30, 2020 101.48 104.05 100.92 101.59 3,415,222 +0.17(+0.17%)
Sep 29, 2020 101.26 102.81 100.19 101.42 1,789,483 +0.26(+0.26%)
Sep 28, 2020 102.85 103.12 100.07 101.16 2,678,452 -0.11(-0.11%)
Sep 25, 2020 99.64 102.08 98.63 101.27 2,619,000 +3.46(+3.54%)
Sep 24, 2020 94.76 100.25 93.60 97.81 2,732,416 +1.49(+1.55%)
Sep 23, 2020 99.00 102.05 95.88 96.32 3,652,114 -2.87(-2.89%)
Sep 22, 2020 96.69 99.35 94.49 99.19 3,644,744 +3.48(+3.64%)
Sep 21, 2020 93.32 96.42 91.26 95.71 3,821,232 -0.16(-0.17%)
Sep 18, 2020 97.41 98.00 93.19 95.87 4,695,700 -0.58(-0.60%)
Sep 17, 2020 92.50 97.00 91.84 96.45 5,170,364 +1.47(+1.55%)
Sep 16, 2020 91.98 97.11 91.76 94.98 6,689,091 +3.81(+4.18%)
Sep 15, 2020 87.94 92.88 86.56 91.17 5,546,853 +3.99(+4.58%)
Sep 14, 2020 87.47 89.09 85.81 87.18 3,282,504 +1.80(+2.11%)
Sep 11, 2020 83.44 86.03 82.33 85.38 3,006,300 +2.62(+3.17%)
Sep 10, 2020 82.57 86.11 81.92 82.76 2,935,133 +0.44(+0.53%)
Sep 09, 2020 82.39 83.98 80.50 82.32 3,248,798 +1.66(+2.06%)
Sep 08, 2020 80.43 84.88 79.35 80.66 2,742,181 -3.22(-3.84%)
Sep 04, 2020 85.17 85.92 79.08 83.88 3,314,900 -1.56(-1.83%)
Sep 03, 2020 87.80 88.12 82.53 85.44 3,413,479 -3.84(-4.30%)
Sep 02, 2020 91.83 92.81 88.09 89.28 4,678,008 +0.84(+0.95%)
Sep 01, 2020 85.90 89.21 85.61 88.44 2,389,113 +2.68(+3.12%)
Aug 31, 2020 86.73 87.22 84.41 85.76 2,131,028 -1.56(-1.79%)
Aug 28, 2020 85.51 88.01 85.17 87.32 1,823,900 +2.08(+2.44%)
Aug 27, 2020 84.23 86.81 83.06 85.24 2,510,825 +1.39(+1.66%)
Aug 26, 2020 83.11 85.68 82.96 83.85 3,686,716 +1.02(+1.23%)
Aug 25, 2020 83.12 83.45 80.35 82.83 2,037,466 -0.77(-0.92%)
Aug 24, 2020 84.35 84.99 82.21 83.60 1,981,709 +0.40(+0.48%)
Aug 21, 2020 83.11 84.41 82.85 83.20 1,820,100 +0.35(+0.42%)
Aug 20, 2020 82.79 85.00 82.47 82.85 2,496,635 -0.98(-1.17%)
Aug 19, 2020 82.19 84.92 80.95 83.83 3,698,019 +1.51(+1.83%)
Aug 18, 2020 79.90 82.92 79.89 82.32 3,552,568 +2.53(+3.17%)
Aug 17, 2020 77.11 80.69 77.11 79.79 3,420,041 +3.15(+4.11%)
Aug 14, 2020 73.89 77.12 73.48 76.64 3,038,600 +2.20(+2.96%)
Aug 13, 2020 76.93 77.69 73.93 74.44 4,407,876 -1.56(-2.05%)
Aug 12, 2020 75.36 78.67 75.36 76.00 3,248,679 +0.67(+0.89%)
Aug 11, 2020 78.69 79.55 74.89 75.33 4,101,390 -4.01(-5.05%)
Aug 10, 2020 79.51 80.98 78.30 79.34 3,999,694 -0.42(-0.53%)
Aug 07, 2020 78.99 85.10 76.00 79.76 27,336,700 +8.34(+11.68%)
Aug 06, 2020 70.67 73.30 70.11 71.42 6,444,375 +0.82(+1.16%)
Aug 05, 2020 68.81 71.05 67.41 70.60 2,509,717 +2.36(+3.46%)
Aug 04, 2020 68.80 70.20 67.51 68.24 3,259,120 +0.30(+0.44%)
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.