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 )

49.59 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 25, 2022 51.94 53.00 49.52 49.59 4,328,716 -3.70(-6.94%)
Jan 24, 2022 49.05 53.36 47.96 53.29 6,598,995 +2.19(+4.29%)
Jan 21, 2022 53.31 53.44 50.52 51.10 4,662,216 -2.76(-5.12%)
Jan 20, 2022 55.38 56.86 53.77 53.86 3,061,954 -0.36(-0.66%)
Jan 19, 2022 54.15 55.74 53.56 54.22 2,597,945 +0.15(+0.28%)
Jan 18, 2022 54.01 55.41 53.54 54.07 3,972,445 -1.28(-2.31%)
Jan 14, 2022 55.35 0 -1.25(-2.21%)
Jan 13, 2022 57.02 58.25 56.01 56.60 2,444,918 -0.47(-0.82%)
Jan 12, 2022 59.00 59.33 56.77 57.07 2,537,181 -1.28(-2.19%)
Jan 11, 2022 56.75 58.85 56.36 58.35 2,928,458 +1.81(+3.20%)
Jan 10, 2022 55.90 57.19 54.75 56.54 3,525,046 -0.14(-0.25%)
Jan 07, 2022 57.00 58.75 55.69 56.68 3,501,701 -0.66(-1.15%)
Jan 06, 2022 58.05 59.16 54.56 57.34 4,965,292 -1.00(-1.71%)
Jan 05, 2022 61.79 63.44 57.54 58.34 4,275,125 -3.91(-6.28%)
Jan 04, 2022 64.24 64.75 60.26 62.25 5,062,652 -1.19(-1.88%)
Jan 03, 2022 64.48 64.75 61.91 63.44 4,061,791 -0.41(-0.64%)
Dec 31, 2021 62.24 64.27 62.20 63.85 3,334,668 +1.02(+1.62%)
Dec 30, 2021 61.11 63.33 60.69 62.83 3,065,371 +1.86(+3.05%)
Dec 29, 2021 61.70 61.90 60.11 60.97 2,339,453 -0.76(-1.23%)
Dec 28, 2021 61.84 63.28 60.91 61.73 3,336,087 -0.66(-1.06%)
Dec 27, 2021 63.50 63.80 62.17 62.39 3,858,007 -1.35(-2.12%)
Dec 23, 2021 62.14 64.31 62.06 63.74 3,144,125 +1.60(+2.57%)
Dec 22, 2021 62.00 62.44 60.99 62.14 2,653,492 +0.05(+0.08%)
Dec 21, 2021 60.30 62.20 58.77 62.09 3,012,636 +2.55(+4.28%)
Dec 20, 2021 61.03 61.63 59.34 59.54 4,908,086 -2.92(-4.67%)
Dec 17, 2021 58.93 62.52 58.65 62.46 5,409,286 +2.45(+4.08%)
Dec 16, 2021 61.64 62.51 58.90 60.01 3,344,074 -1.30(-2.12%)
Dec 15, 2021 58.50 61.86 57.60 61.31 4,344,972 +2.58(+4.39%)
Dec 14, 2021 58.50 60.25 57.97 58.73 5,235,789 -0.79(-1.33%)
Dec 13, 2021 60.10 61.08 58.38 59.52 3,531,834 -0.71(-1.18%)
Dec 10, 2021 63.00 63.91 60.06 60.23 4,206,838 -2.32(-3.71%)
Dec 09, 2021 64.02 64.55 61.83 62.55 5,880,855 -2.66(-4.08%)
Dec 08, 2021 62.84 65.59 62.05 65.21 6,271,480 +2.47(+3.94%)
Dec 07, 2021 61.92 64.56 61.51 62.74 7,340,660 +1.88(+3.09%)
Dec 06, 2021 59.53 61.52 58.17 60.86 8,364,293 +0.47(+0.78%)
Dec 03, 2021 58.67 60.54 56.76 60.39 22,260,924 +6.12(+11.28%)
Dec 02, 2021 53.02 54.72 52.95 54.27 6,301,606 +1.27(+2.39%)
Dec 01, 2021 54.87 52.99 53.00 5,829,208 -1.27(-2.34%)
Nov 30, 2021 53.98 55.72 52.71 54.27 6,061,142 +0.01(+0.02%)
Nov 29, 2021 56.31 56.30 52.61 54.26 5,486,183 -1.36(-2.45%)
Nov 26, 2021 55.75 56.57 53.94 55.62 3,377,940 -0.87(-1.54%)
Nov 24, 2021 54.20 58.36 53.67 56.49 6,937,678 +2.15(+3.96%)
Nov 23, 2021 53.10 55.68 52.57 54.34 9,180,504 +1.09(+2.05%)
Nov 22, 2021 55.85 55.91 53.15 53.25 8,929,603 -2.86(-5.10%)
Nov 19, 2021 56.96 58.09 55.88 56.11 6,427,854 -0.98(-1.72%)
Nov 18, 2021 60.00 57.71 56.97 57.09 9,020,856 -3.19(-5.29%)
Nov 17, 2021 62.45 63.45 59.78 60.28 8,333,181 -2.52(-4.01%)
Nov 16, 2021 63.40 63.42 62.07 62.80 5,487,461 -0.74(-1.16%)
Nov 15, 2021 64.00 65.08 63.39 63.54 4,886,268 -0.41(-0.64%)
Nov 12, 2021 63.64 64.89 63.33 63.95 4,566,602 +0.31(+0.49%)
Nov 11, 2021 64.72 65.50 63.28 63.64 5,205,946 -0.63(-0.98%)
Nov 10, 2021 66.50 63.72 64.27 8,112,263 -2.13(-3.21%)
Nov 09, 2021 68.15 68.74 65.23 66.40 8,014,156 -1.27(-1.88%)
Nov 08, 2021 66.26 68.59 65.81 67.67 10,963,837 +1.62(+2.45%)
Nov 05, 2021 67.00 67.32 64.90 66.05 17,879,000 -1.43(-2.12%)
Nov 04, 2021 68.66 70.31 67.10 67.48 35,578,880 +2.01(+3.07%)
Nov 03, 2021 73.80 76.36 63.13 65.47 78,308,778 -21.73(-24.92%)
Nov 02, 2021 96.01 96.31 84.62 87.20 19,270,764 -9.95(-10.24%)
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.