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 29, 2021 98.15 104.05 97.65 103.63 17,376,440 +5.03(+5.10%)
Oct 28, 2021 95.49 98.83 98.60 5,951,081 +5.42(+5.82%)
Oct 27, 2021 95.43 97.04 93.15 93.18 4,133,058 -2.29(-2.40%)
Oct 26, 2021 96.09 95.47 4,906,964 +0.04(+0.04%)
Oct 25, 2021 92.04 95.89 91.77 95.43 3,367,975 +3.22(+3.49%)
Oct 22, 2021 91.23 93.90 90.70 92.21 2,932,784 +0.18(+0.20%)
Oct 21, 2021 88.76 93.12 88.55 92.03 4,359,116 +3.42(+3.86%)
Oct 20, 2021 87.53 89.78 87.17 88.61 4,341,077 +1.02(+1.16%)
Oct 19, 2021 85.27 88.42 84.61 87.59 6,372,891 +1.59(+1.85%)
Oct 18, 2021 87.20 87.87 84.10 86.00 15,491,880 -8.97(-9.45%)
Oct 15, 2021 95.61 95.62 94.09 94.97 1,407,189 -0.42(-0.44%)
Oct 14, 2021 95.29 96.66 94.95 95.39 3,041,510 +0.96(+1.02%)
Oct 13, 2021 92.93 94.99 92.52 94.43 2,297,736 +2.30(+2.50%)
Oct 12, 2021 90.13 92.22 89.20 92.13 2,450,357 +2.14(+2.38%)
Oct 11, 2021 90.86 92.83 89.79 89.99 2,220,235 -1.05(-1.15%)
Oct 08, 2021 94.13 96.10 90.75 91.04 4,258,622 -2.62(-2.80%)
Oct 07, 2021 89.27 94.39 88.95 93.66 5,050,794 +5.32(+6.02%)
Oct 06, 2021 85.51 89.44 85.50 88.34 2,693,440 +1.84(+2.13%)
Oct 05, 2021 85.20 87.61 85.14 86.50 2,675,172 +1.12(+1.31%)
Oct 04, 2021 89.21 89.44 83.93 85.38 6,073,465 -4.98(-5.51%)
Oct 01, 2021 88.54 90.89 87.70 90.36 2,979,817 +2.22(+2.52%)
Sep 30, 2021 86.00 88.59 85.39 88.14 4,167,780 +2.48(+2.90%)
Sep 29, 2021 88.68 90.14 85.50 85.66 3,957,714 -2.31(-2.63%)
Sep 28, 2021 89.40 89.40 86.72 87.97 4,707,208 -2.50(-2.76%)
Sep 27, 2021 89.81 91.41 88.19 90.47 4,559,015 +0.06(+0.07%)
Sep 24, 2021 93.45 93.87 89.93 90.41 4,953,707 -3.82(-4.05%)
Sep 23, 2021 94.80 94.80 92.57 94.23 2,719,173 -0.26(-0.28%)
Sep 22, 2021 95.44 96.26 94.08 94.49 2,386,623 -0.85(-0.89%)
Sep 21, 2021 96.59 97.75 94.47 95.34 3,154,991 -0.80(-0.83%)
Sep 20, 2021 93.33 97.68 92.84 96.14 5,754,556 +0.11(+0.11%)
Sep 17, 2021 93.25 96.60 92.95 96.03 4,802,664 +3.15(+3.39%)
Sep 16, 2021 90.25 92.97 89.63 92.88 3,585,033 +1.82(+2.00%)
Sep 15, 2021 91.86 91.88 90.28 91.06 2,942,705 -0.84(-0.91%)
Sep 14, 2021 95.00 95.00 91.80 91.90 3,878,890 -2.59(-2.74%)
Sep 13, 2021 92.03 94.80 89.62 94.49 4,963,746 +2.66(+2.90%)
Sep 10, 2021 93.46 93.79 91.52 91.83 3,110,494 -1.32(-1.42%)
Sep 09, 2021 93.86 95.28 93.12 93.15 2,596,977 -1.34(-1.42%)
Sep 08, 2021 98.07 98.50 94.36 94.49 2,823,855 -3.75(-3.82%)
Sep 07, 2021 98.27 98.90 96.79 98.24 1,811,756 +0.68(+0.70%)
Sep 03, 2021 98.68 98.94 96.92 97.56 1,486,183 -1.41(-1.42%)
Sep 02, 2021 99.11 100.47 98.10 98.97 2,100,947 +0.32(+0.32%)
Sep 01, 2021 96.50 99.67 95.70 98.65 3,238,003 +2.88(+3.01%)
Aug 31, 2021 96.06 97.27 94.86 95.77 4,530,980 -0.33(-0.34%)
Aug 30, 2021 99.50 99.80 95.96 96.10 2,861,932 -3.09(-3.12%)
Aug 27, 2021 97.75 100.34 97.73 99.19 2,256,220 +1.50(+1.54%)
Aug 26, 2021 99.63 101.24 97.15 97.69 2,669,167 -2.27(-2.27%)
Aug 25, 2021 97.45 100.16 97.40 99.96 2,652,307 +2.45(+2.51%)
Aug 24, 2021 98.98 99.31 97.08 97.51 3,496,284 -0.32(-0.33%)
Aug 23, 2021 96.47 99.26 96.14 97.83 3,487,686 +1.80(+1.87%)
Aug 20, 2021 91.38 96.14 91.38 96.03 5,420,191 +4.93(+5.41%)
Aug 19, 2021 92.32 92.76 90.70 91.10 2,905,179 -2.11(-2.26%)
Aug 18, 2021 93.16 95.82 92.21 93.21 3,225,897 +0.04(+0.04%)
Aug 17, 2021 92.72 93.45 89.65 93.17 4,735,364 -1.25(-1.32%)
Aug 16, 2021 95.72 95.80 93.22 94.42 4,123,431 -1.99(-2.06%)
Aug 13, 2021 98.57 99.21 96.35 96.41 3,112,549 -2.96(-2.98%)
Aug 12, 2021 100.06 101.43 98.02 99.37 3,693,060 -0.05(-0.05%)
Aug 11, 2021 100.39 100.63 96.41 99.42 4,967,636 -0.40(-0.40%)
Aug 10, 2021 101.76 103.50 99.40 99.82 3,633,041 -1.87(-1.84%)
Aug 09, 2021 101.61 103.15 98.50 101.69 4,064,218 +0.54(+0.53%)
Aug 06, 2021 110.28 110.93 101.01 101.15 7,660,467 -9.14(-8.29%)
Aug 05, 2021 109.26 111.67 107.71 110.29 4,404,025 +1.06(+0.97%)
Aug 04, 2021 104.10 109.94 103.85 109.23 3,112,312 +4.64(+4.44%)
Aug 03, 2021 107.07 107.50 101.96 104.59 2,580,577 -2.93(-2.73%)
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.