Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Zillow Group Cl C (NQ: Z )

48.78 -1.60 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 133.07 134.99 127.78 130.46 2,723,000 -1.89(-1.43%)
Jan 28, 2021 130.00 134.86 127.00 132.35 3,407,139 +4.88(+3.83%)
Jan 27, 2021 136.36 136.36 125.24 127.47 5,771,641 -11.80(-8.47%)
Jan 26, 2021 147.55 148.48 138.60 139.27 2,560,127 -7.59(-5.17%)
Jan 25, 2021 148.53 153.00 143.20 146.86 1,832,548 +1.04(+0.71%)
Jan 22, 2021 144.68 146.84 143.66 145.82 902,400 -0.10(-0.07%)
Jan 21, 2021 151.33 151.97 145.07 145.92 2,243,308 -2.62(-1.76%)
Jan 20, 2021 147.31 151.44 146.24 148.54 2,696,686 +4.57(+3.17%)
Jan 19, 2021 139.95 145.26 138.91 143.97 2,656,606 +6.47(+4.71%)
Jan 15, 2021 143.73 143.86 136.10 137.50 2,402,200 -6.20(-4.31%)
Jan 14, 2021 144.25 145.09 141.86 143.70 1,634,139 +0.47(+0.33%)
Jan 13, 2021 147.00 147.91 142.12 143.23 1,724,909 -3.09(-2.11%)
Jan 12, 2021 143.29 148.00 143.10 146.32 1,961,878 +3.13(+2.19%)
Jan 11, 2021 143.43 146.79 140.08 143.19 1,659,671 -1.42(-0.98%)
Jan 08, 2021 143.98 149.50 142.27 144.61 2,379,800 +2.62(+1.85%)
Jan 07, 2021 136.60 143.20 135.87 141.99 3,177,212 +7.31(+5.43%)
Jan 06, 2021 134.13 137.42 131.55 134.68 2,897,662 -0.97(-0.72%)
Jan 05, 2021 130.10 137.30 129.01 135.65 2,756,451 +4.88(+3.73%)
Jan 04, 2021 131.15 131.97 125.44 130.77 1,877,520 +0.97(+0.75%)
Dec 31, 2020 129.80 129.80 129.80 1,169,435 -0.65(-0.50%)
Dec 30, 2020 130.85 132.96 129.36 130.45 1,169,435 -0.11(-0.08%)
Dec 29, 2020 133.62 134.65 126.43 130.56 2,752,630 -2.12(-1.60%)
Dec 28, 2020 139.69 140.86 131.38 132.68 2,135,811 -5.96(-4.30%)
Dec 24, 2020 141.58 143.10 138.35 138.64 839,300 -2.59(-1.83%)
Dec 23, 2020 141.06 142.35 137.94 141.23 2,212,502 +0.57(+0.41%)
Dec 22, 2020 138.44 144.30 137.40 140.66 2,699,532 +4.26(+3.12%)
Dec 21, 2020 132.48 136.80 131.15 136.40 2,850,175 +1.20(+0.89%)
Dec 18, 2020 140.07 140.65 134.89 135.20 5,698,500 -3.33(-2.40%)
Dec 17, 2020 134.79 140.99 134.79 138.53 3,550,662 +3.53(+2.61%)
Dec 16, 2020 136.35 137.50 132.39 135.00 2,883,674 +1.20(+0.90%)
Dec 15, 2020 135.73 141.13 132.64 133.80 4,022,112 -0.37(-0.28%)
Dec 14, 2020 128.57 136.50 128.37 134.17 6,191,962 +7.70(+6.09%)
Dec 11, 2020 121.09 127.37 120.97 126.47 3,747,200 +5.38(+4.44%)
Dec 10, 2020 115.28 123.66 114.60 121.09 2,918,481 +3.86(+3.29%)
Dec 09, 2020 115.49 124.64 115.07 117.23 4,744,327 +2.53(+2.21%)
Dec 08, 2020 111.82 115.65 110.26 114.70 2,487,280 +2.78(+2.48%)
Dec 07, 2020 106.86 113.26 106.84 111.92 4,378,950 +4.95(+4.63%)
Dec 04, 2020 107.41 108.92 106.17 106.97 1,672,200 -0.30(-0.28%)
Dec 03, 2020 106.74 108.49 106.50 107.27 1,878,772 +0.17(+0.16%)
Dec 02, 2020 105.98 107.33 104.05 107.10 1,960,610 -0.09(-0.08%)
Dec 01, 2020 108.58 111.00 106.62 107.19 2,712,553 -0.62(-0.58%)
Nov 30, 2020 108.96 108.96 103.63 107.81 3,038,351 -0.24(-0.22%)
Nov 27, 2020 108.26 108.50 106.38 108.05 968,700 +0.96(+0.90%)
Nov 25, 2020 107.95 110.22 105.41 107.09 2,568,400 +0.09(+0.08%)
Nov 24, 2020 114.32 114.83 106.09 107.00 2,636,037 -7.13(-6.25%)
Nov 23, 2020 111.61 116.20 111.41 114.13 2,638,141 +2.57(+2.30%)
Nov 20, 2020 109.25 112.87 107.54 111.56 2,835,000 +2.07(+1.89%)
Nov 19, 2020 102.53 109.90 102.31 109.49 4,534,263 +7.25(+7.09%)
Nov 18, 2020 104.32 106.22 100.54 102.24 2,345,679 -3.02(-2.87%)
Nov 17, 2020 106.76 107.88 103.90 105.26 2,246,835 -1.78(-1.66%)
Nov 16, 2020 104.71 107.97 103.40 107.04 3,118,042 +1.01(+0.95%)
Nov 13, 2020 108.28 109.12 104.50 106.03 1,605,200 -1.39(-1.29%)
Nov 12, 2020 108.86 110.72 106.68 107.42 2,910,963 -0.60(-0.56%)
Nov 11, 2020 101.00 108.78 101.00 108.02 3,942,845 +7.63(+7.60%)
Nov 10, 2020 103.54 104.27 95.45 100.39 8,344,484 -3.73(-3.58%)
Nov 09, 2020 114.37 115.50 103.67 104.12 5,700,314 -14.30(-12.08%)
Nov 06, 2020 113.82 119.47 112.57 118.42 11,232,300 +14.57(+14.03%)
Nov 05, 2020 102.22 104.60 101.60 103.85 4,237,038 +3.90(+3.90%)
Nov 04, 2020 94.96 100.60 94.11 99.95 3,664,977 +8.26(+9.01%)
Nov 03, 2020 90.28 93.19 87.89 91.69 2,423,287 +2.53(+2.84%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.