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 (%)
Sep 30, 2024 65.10 66.01 63.26 63.85 3,402,900 -1.63(-2.49%)
Sep 27, 2024 66.46 66.80 64.84 65.48 1,776,840 -0.05(-0.08%)
Sep 26, 2024 67.22 67.26 65.34 65.53 3,215,146 -0.79(-1.19%)
Sep 25, 2024 67.03 67.44 65.75 66.32 2,800,134 -0.94(-1.40%)
Sep 24, 2024 65.49 67.34 65.24 67.26 2,153,050 +1.74(+2.66%)
Sep 23, 2024 67.93 67.93 65.35 65.52 2,979,644 -1.57(-2.34%)
Sep 20, 2024 68.45 68.50 66.20 67.09 5,320,465 -0.75(-1.11%)
Sep 19, 2024 66.82 68.73 66.15 67.84 4,971,535 +2.73(+4.19%)
Sep 18, 2024 63.09 67.60 61.92 65.11 7,539,661 +2.30(+3.66%)
Sep 17, 2024 63.33 64.24 61.92 62.81 4,527,413 +0.22(+0.35%)
Sep 16, 2024 61.06 63.05 60.35 62.59 5,606,108 +2.85(+4.77%)
Sep 13, 2024 57.07 60.18 56.82 59.74 5,744,404 +3.10(+5.47%)
Sep 12, 2024 56.11 56.82 55.46 56.64 2,144,144 +0.68(+1.22%)
Sep 11, 2024 55.68 56.29 53.90 55.96 2,746,085 -0.22(-0.39%)
Sep 10, 2024 54.23 56.26 53.67 56.18 3,145,237 +2.10(+3.88%)
Sep 09, 2024 53.44 54.44 53.03 54.08 2,202,657 +0.76(+1.43%)
Sep 06, 2024 54.15 55.42 52.86 53.32 2,531,063 -0.29(-0.54%)
Sep 05, 2024 54.09 54.79 53.45 53.61 1,758,904 -0.23(-0.43%)
Sep 04, 2024 53.56 54.70 53.09 53.84 2,133,928 -0.17(-0.31%)
Sep 03, 2024 54.87 56.26 53.52 54.01 2,962,475 -1.29(-2.33%)
Aug 30, 2024 56.30 56.40 54.60 55.30 2,946,141 -0.57(-1.02%)
Aug 29, 2024 56.78 56.95 55.79 55.87 2,573,493 -0.49(-0.87%)
Aug 28, 2024 56.89 57.11 55.73 56.36 2,444,284 -0.96(-1.67%)
Aug 27, 2024 56.74 57.54 55.70 57.32 3,226,902 -0.21(-0.37%)
Aug 26, 2024 56.56 58.29 56.56 57.53 5,418,347 +1.18(+2.09%)
Aug 23, 2024 53.98 57.08 53.81 56.35 5,370,645 +2.78(+5.19%)
Aug 22, 2024 55.00 55.30 53.45 53.57 3,500,100 -1.18(-2.16%)
Aug 21, 2024 55.13 55.29 53.93 54.75 2,991,503 +0.14(+0.26%)
Aug 20, 2024 55.60 56.52 54.22 54.61 3,543,924 -0.99(-1.78%)
Aug 19, 2024 53.55 55.72 53.34 55.60 3,553,259 +2.00(+3.73%)
Aug 16, 2024 52.54 53.69 52.45 53.60 3,245,387 +0.27(+0.51%)
Aug 15, 2024 53.72 54.19 52.60 53.33 3,231,660 -0.29(-0.54%)
Aug 14, 2024 53.75 54.13 51.94 53.62 3,778,804 +0.21(+0.39%)
Aug 13, 2024 51.77 53.59 51.16 53.41 3,402,840 +2.37(+4.64%)
Aug 12, 2024 52.00 52.03 50.59 51.04 3,452,083 -0.88(-1.69%)
Aug 09, 2024 49.82 52.04 49.63 51.92 5,964,577 +2.52(+5.10%)
Aug 08, 2024 48.33 50.41 46.75 49.40 12,986,613 +7.63(+18.27%)
Aug 07, 2024 42.49 43.80 41.67 41.77 7,176,691 -0.64(-1.51%)
Aug 06, 2024 43.14 43.48 42.37 42.41 3,294,989 -0.42(-0.98%)
Aug 05, 2024 42.62 43.65 41.75 42.83 5,628,596 -1.53(-3.45%)
Aug 02, 2024 44.74 44.84 43.49 44.36 5,752,489 -1.20(-2.63%)
Aug 01, 2024 49.50 49.54 45.12 45.56 3,841,616 -3.14(-6.45%)
Jul 31, 2024 49.70 50.80 48.60 48.70 3,946,123 -0.55(-1.12%)
Jul 30, 2024 49.38 49.46 48.28 49.25 2,737,148 +0.11(+0.22%)
Jul 29, 2024 49.50 50.27 48.89 49.14 2,097,157 -0.15(-0.30%)
Jul 26, 2024 49.69 50.46 48.58 49.29 2,617,914 +0.82(+1.69%)
Jul 25, 2024 47.41 49.43 47.14 48.47 3,841,138 +0.97(+2.04%)
Jul 24, 2024 50.88 51.42 47.36 47.50 4,473,524 -3.75(-7.32%)
Jul 23, 2024 51.14 52.32 50.98 51.25 3,813,181 -0.30(-0.58%)
Jul 22, 2024 50.70 51.69 50.41 51.55 2,693,396 +1.14(+2.26%)
Jul 19, 2024 50.92 51.14 50.05 50.41 2,738,458 -0.56(-1.10%)
Jul 18, 2024 52.50 53.62 50.50 50.97 3,266,956 -1.75(-3.32%)
Jul 17, 2024 53.03 54.27 52.68 52.72 4,026,443 -1.30(-2.41%)
Jul 16, 2024 52.00 54.08 51.88 54.02 5,280,303 +2.38(+4.61%)
Jul 15, 2024 50.36 51.93 49.71 51.64 3,011,399 +1.36(+2.70%)
Jul 12, 2024 49.94 50.82 49.04 50.28 3,696,211 +0.88(+1.78%)
Jul 11, 2024 48.64 49.82 48.37 49.40 4,064,316 +2.05(+4.33%)
Jul 10, 2024 48.39 48.56 46.37 47.35 2,466,608 -0.59(-1.23%)
Jul 09, 2024 46.85 48.06 46.17 47.94 2,877,132 +1.08(+2.30%)
Jul 08, 2024 46.32 47.19 45.25 46.86 2,984,924 +0.63(+1.36%)
Jul 05, 2024 45.80 46.50 45.42 46.23 1,744,036 +0.43(+0.94%)
Jul 03, 2024 44.90 46.62 44.67 45.80 1,904,613 +0.97(+2.16%)
Jul 02, 2024 45.89 45.89 44.62 44.83 3,186,897 -0.81(-1.77%)
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.