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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zillow Group Cl C (NQ: Z )

43.67 +0.72 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
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%)
Aug 02, 2021 107.35 109.26 106.17 107.52 1,788,654 +1.26(+1.19%)
Jul 30, 2021 105.65 108.27 105.61 106.26 1,777,698 -1.71(-1.58%)
Jul 29, 2021 110.46 111.33 107.75 107.97 1,723,009 -2.28(-2.07%)
Jul 28, 2021 107.49 111.02 107.25 110.25 2,227,363 +3.61(+3.39%)
Jul 27, 2021 108.59 109.20 102.91 106.64 2,869,689 -2.13(-1.96%)
Jul 26, 2021 111.48 112.86 108.07 108.77 2,380,436 -2.87(-2.57%)
Jul 23, 2021 111.09 111.99 109.30 111.64 1,713,128 +1.01(+0.91%)
Jul 22, 2021 110.86 112.41 109.85 110.63 3,068,068 -1.03(-0.92%)
Jul 21, 2021 108.25 112.53 108.09 111.66 3,175,308 +3.67(+3.40%)
Jul 20, 2021 105.20 109.07 104.47 107.99 4,379,252 +3.22(+3.07%)
Jul 19, 2021 101.32 105.11 99.75 104.77 3,347,009 +0.62(+0.60%)
Jul 16, 2021 106.00 106.41 103.64 104.15 1,461,837 -0.72(-0.69%)
Jul 15, 2021 105.95 107.72 102.08 104.87 3,001,790 -1.08(-1.02%)
Jul 14, 2021 111.00 111.75 105.77 105.95 2,255,854 -4.31(-3.91%)
Jul 13, 2021 113.64 114.31 109.75 110.26 2,804,804 -3.88(-3.40%)
Jul 12, 2021 115.84 116.79 112.59 114.14 2,038,750 -1.15(-1.00%)
Jul 09, 2021 114.29 115.52 112.06 115.29 3,098,485 +1.52(+1.34%)
Jul 08, 2021 113.98 115.36 111.05 113.77 3,137,015 -3.75(-3.19%)
Jul 07, 2021 120.73 122.58 117.38 117.52 2,280,034 -2.16(-1.80%)
Jul 06, 2021 117.86 120.76 115.61 119.68 2,945,734 +2.36(+2.01%)
Jul 02, 2021 121.49 122.86 117.19 117.32 2,580,112 -3.28(-2.72%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.