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 (%)
Nov 30, 2022 35.34 38.06 35.32 37.98 5,419,971 +2.67(+7.56%)
Nov 29, 2022 34.95 36.10 34.95 35.31 2,211,977 +0.02(+0.06%)
Nov 28, 2022 35.15 36.31 35.04 35.29 2,941,621 +0.00(+0.00%)
Nov 25, 2022 35.22 35.62 34.85 35.29 976,024 -0.19(-0.54%)
Nov 23, 2022 34.50 35.62 34.36 35.48 2,150,908 +1.03(+2.99%)
Nov 22, 2022 34.13 34.64 33.24 34.45 2,485,816 +0.29(+0.85%)
Nov 21, 2022 34.87 35.66 33.58 34.16 2,744,228 -1.10(-3.12%)
Nov 18, 2022 37.51 38.06 35.10 35.26 3,503,426 -2.05(-5.49%)
Nov 17, 2022 35.98 37.92 35.67 37.31 2,632,425 +0.35(+0.95%)
Nov 16, 2022 37.17 37.46 36.34 36.96 3,827,260 -0.79(-2.09%)
Nov 15, 2022 37.89 38.90 37.30 37.75 3,349,926 +0.87(+2.36%)
Nov 14, 2022 37.26 37.80 36.85 36.88 4,261,872 -1.04(-2.74%)
Nov 11, 2022 35.95 37.98 35.48 37.92 3,360,017 +2.11(+5.89%)
Nov 10, 2022 34.65 36.49 34.40 35.81 5,993,807 +3.67(+11.42%)
Nov 09, 2022 32.87 32.87 31.76 32.14 3,327,738 -0.96(-2.90%)
Nov 08, 2022 33.61 34.00 32.18 33.10 4,203,682 -0.60(-1.78%)
Nov 07, 2022 32.91 34.09 32.57 33.70 3,917,545 +1.18(+3.63%)
Nov 04, 2022 33.00 33.49 31.77 32.52 4,991,226 -0.09(-0.28%)
Nov 03, 2022 28.89 33.51 28.07 32.61 7,332,684 +3.11(+10.54%)
Nov 02, 2022 30.98 29.39 29.50 4,662,053 -1.48(-4.78%)
Nov 01, 2022 31.63 32.07 30.29 30.98 4,040,417 +0.12(+0.39%)
Oct 31, 2022 30.74 31.50 30.38 30.86 4,242,909 +0.00(+0.00%)
Oct 28, 2022 30.13 30.97 29.79 30.86 2,117,706 +0.23(+0.75%)
Oct 27, 2022 31.22 31.57 30.49 30.63 2,072,064 -0.04(-0.13%)
Oct 26, 2022 30.75 31.98 30.56 30.67 3,628,040 -0.54(-1.73%)
Oct 25, 2022 29.34 31.37 29.34 31.21 4,670,532 +2.09(+7.18%)
Oct 24, 2022 29.31 29.31 28.25 29.12 1,855,469 -0.17(-0.58%)
Oct 21, 2022 28.50 29.34 27.93 29.29 2,169,933 +0.76(+2.66%)
Oct 20, 2022 28.87 29.59 28.50 28.53 2,390,954 -0.19(-0.66%)
Oct 19, 2022 28.61 29.12 28.24 28.72 2,947,212 -0.06(-0.21%)
Oct 18, 2022 29.91 30.36 28.23 28.78 2,844,470 -0.05(-0.17%)
Oct 17, 2022 27.92 29.37 27.75 28.83 3,916,033 +1.86(+6.90%)
Oct 14, 2022 28.79 29.22 26.77 26.97 4,305,340 -1.08(-3.85%)
Oct 13, 2022 27.35 28.55 26.14 28.05 3,803,763 -0.71(-2.47%)
Oct 12, 2022 28.20 28.95 27.81 28.76 2,899,899 +0.72(+2.57%)
Oct 11, 2022 29.27 29.46 27.89 28.04 3,268,295 -1.32(-4.50%)
Oct 10, 2022 29.50 29.75 28.69 29.36 2,872,125 +0.13(+0.44%)
Oct 07, 2022 29.72 30.09 28.96 29.23 3,027,503 -1.27(-4.16%)
Oct 06, 2022 29.95 30.98 29.69 30.50 3,655,555 +0.53(+1.77%)
Oct 05, 2022 30.52 30.80 29.40 29.97 3,688,752 -1.56(-4.95%)
Oct 04, 2022 30.53 31.57 30.47 31.53 3,078,151 +2.05(+6.95%)
Oct 03, 2022 28.94 29.66 27.92 29.48 3,164,414 +0.87(+3.04%)
Sep 30, 2022 29.33 29.84 28.58 28.61 3,555,743 -0.60(-2.05%)
Sep 29, 2022 29.24 29.41 28.42 29.21 3,576,848 -0.55(-1.85%)
Sep 28, 2022 29.15 29.97 29.05 29.76 2,817,481 +0.71(+2.44%)
Sep 27, 2022 29.99 30.32 28.89 29.05 2,990,285 -0.23(-0.79%)
Sep 26, 2022 28.96 30.21 28.90 29.28 4,758,678 -0.23(-0.78%)
Sep 23, 2022 30.01 30.14 28.59 29.51 5,170,496 -0.89(-2.93%)
Sep 22, 2022 30.96 31.49 30.27 30.40 3,697,202 -0.87(-2.78%)
Sep 21, 2022 32.39 32.93 31.23 31.27 3,042,579 -1.07(-3.31%)
Sep 20, 2022 32.40 32.80 32.07 32.34 3,245,596 -0.59(-1.79%)
Sep 19, 2022 33.93 34.81 32.29 32.93 5,279,032 -1.23(-3.60%)
Sep 16, 2022 35.22 35.61 33.82 34.16 6,005,308 -1.77(-4.93%)
Sep 15, 2022 35.33 37.03 35.24 35.93 4,511,564 +0.27(+0.76%)
Sep 14, 2022 35.33 35.80 34.61 35.66 4,189,838 +0.18(+0.51%)
Sep 13, 2022 35.45 36.11 34.64 35.48 3,070,191 -1.65(-4.44%)
Sep 12, 2022 37.86 38.24 36.53 37.13 3,131,817 -0.75(-1.99%)
Sep 09, 2022 37.55 38.40 37.15 37.88 2,284,368 +0.52(+1.38%)
Sep 08, 2022 35.09 38.19 34.71 37.37 6,588,652 +2.15(+6.10%)
Sep 07, 2022 33.38 35.23 33.38 35.22 4,067,684 +1.72(+5.13%)
Sep 06, 2022 34.43 34.94 33.33 33.50 5,500,646 -0.55(-1.62%)
Sep 02, 2022 34.93 34.93 33.53 34.05 5,128,845 -0.32(-0.93%)
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.