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

Zovio Inc (NQ: ZVO )

0.0928 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 9, 2022 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 (%)
Apr 30, 2020 1.830 1.900 1.310 1.820 415,170 -0.23(-11.22%)
Apr 29, 2020 1.720 2.230 1.710 2.050 315,587 +0.44(+27.33%)
Apr 28, 2020 2.000 2.000 1.600 1.610 104,692 -0.33(-17.01%)
Apr 27, 2020 1.670 2.000 1.660 1.940 180,388 +0.29(+17.58%)
Apr 24, 2020 1.590 1.670 1.510 1.650 30,000 +0.11(+7.14%)
Apr 23, 2020 1.520 1.590 1.410 1.540 36,319 +0.01(+0.65%)
Apr 22, 2020 1.540 1.630 1.500 1.530 83,245 +0.03(+2.00%)
Apr 21, 2020 1.550 1.557 1.500 1.500 31,828 -0.06(-3.85%)
Apr 20, 2020 1.620 1.730 1.550 1.560 47,308 -0.11(-6.59%)
Apr 17, 2020 1.710 1.710 1.580 1.670 70,500 +0.00(+0.00%)
Apr 16, 2020 1.570 1.870 1.510 1.670 192,197 +0.11(+7.05%)
Apr 15, 2020 1.510 1.590 1.410 1.560 56,891 +0.04(+2.63%)
Apr 14, 2020 1.580 1.650 1.470 1.520 171,314 -0.02(-1.30%)
Apr 13, 2020 1.560 1.560 1.420 1.540 13,359 -0.01(-0.65%)
Apr 09, 2020 1.510 1.550 1.450 1.550 33,900 +0.06(+4.03%)
Apr 08, 2020 1.450 1.490 1.390 1.490 29,571 +0.04(+2.76%)
Apr 07, 2020 1.530 1.530 1.360 1.450 32,787 -0.04(-2.68%)
Apr 06, 2020 1.500 1.585 1.350 1.490 85,217 +0.12(+8.76%)
Apr 03, 2020 1.530 1.540 1.330 1.370 41,900 -0.13(-8.67%)
Apr 02, 2020 1.660 1.730 1.460 1.500 62,029 -0.14(-8.54%)
Apr 01, 2020 1.650 1.760 1.580 1.640 96,353 -0.01(-0.61%)
Mar 31, 2020 1.410 1.740 1.402 1.650 187,937 +0.17(+11.49%)
Mar 30, 2020 1.470 1.620 1.450 1.480 113,007 -0.02(-1.33%)
Mar 27, 2020 1.500 1.550 1.350 1.500 79,700 +0.03(+2.04%)
Mar 26, 2020 1.300 1.680 1.210 1.470 373,887 +0.17(+13.08%)
Mar 25, 2020 1.330 1.370 1.250 1.300 56,140 -0.02(-1.52%)
Mar 24, 2020 1.350 1.390 1.280 1.320 160,351 +0.06(+4.35%)
Mar 23, 2020 1.300 1.356 1.080 1.265 224,041 +0.01(+1.20%)
Mar 20, 2020 1.460 1.460 1.250 1.250 208,900 -0.21(-14.09%)
Mar 19, 2020 1.240 1.530 1.140 1.455 200,840 +0.18(+13.67%)
Mar 18, 2020 1.900 1.950 1.110 1.280 601,546 -0.73(-36.32%)
Mar 17, 2020 1.110 2.170 1.080 2.010 820,698 +0.90(+81.08%)
Mar 16, 2020 1.250 1.390 1.100 1.110 112,150 -0.29(-20.71%)
Mar 13, 2020 1.370 1.500 1.314 1.400 107,600 +0.09(+6.87%)
Mar 12, 2020 1.190 1.410 1.150 1.310 133,301 +0.00(+0.00%)
Mar 11, 2020 1.320 1.350 1.220 1.310 251,131 -0.01(-0.76%)
Mar 10, 2020 1.490 1.500 1.220 1.320 229,101 -0.13(-8.97%)
Mar 09, 2020 1.560 1.560 1.440 1.450 103,875 -0.14(-8.81%)
Mar 06, 2020 1.690 1.740 1.560 1.590 142,000 -0.16(-9.14%)
Mar 05, 2020 1.670 1.900 1.585 1.750 258,278 +0.07(+4.17%)
Mar 04, 2020 1.840 1.900 1.650 1.680 132,263 -0.13(-7.18%)
Mar 03, 2020 1.540 1.860 1.500 1.810 228,120 +0.22(+13.84%)
Mar 02, 2020 1.580 1.730 1.550 1.590 87,392 +0.02(+1.27%)
Feb 28, 2020 1.500 1.620 1.500 1.570 64,500 +0.07(+4.67%)
Feb 27, 2020 1.660 1.660 1.500 1.500 138,983 -0.19(-11.24%)
Feb 26, 2020 1.860 1.860 1.635 1.690 69,494 -0.05(-2.87%)
Feb 25, 2020 1.760 1.810 1.730 1.740 53,739 -0.07(-3.87%)
Feb 24, 2020 1.850 1.850 1.750 1.810 38,542 -0.09(-4.74%)
Feb 21, 2020 2.010 2.035 1.690 1.900 286,800 -0.19(-9.09%)
Feb 20, 2020 1.940 2.120 1.930 2.090 90,217 +0.10(+5.03%)
Feb 19, 2020 2.170 2.310 1.990 1.990 123,751 -0.15(-7.01%)
Feb 18, 2020 1.650 2.200 1.625 2.140 498,714 +0.50(+30.49%)
Feb 14, 2020 1.590 1.640 1.580 1.640 17,200 +0.03(+1.86%)
Feb 13, 2020 1.580 1.610 1.530 1.610 34,378 -0.01(-0.62%)
Feb 12, 2020 1.700 1.700 1.600 1.620 24,817 -0.06(-3.57%)
Feb 11, 2020 1.710 1.710 1.635 1.680 107,861 +0.00(+0.00%)
Feb 10, 2020 1.730 1.770 1.650 1.680 95,504 -0.04(-2.33%)
Feb 07, 2020 1.700 1.800 1.700 1.720 130,400 +0.02(+1.18%)
Feb 06, 2020 1.500 1.750 1.500 1.700 159,736 +0.23(+15.65%)
Feb 05, 2020 1.530 1.550 1.470 1.470 108,480 -0.08(-5.16%)
Feb 04, 2020 1.670 1.710 1.520 1.550 115,997 -0.02(-1.27%)
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.