Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zumiez Inc (NQ: ZUMZ )

18.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2009 16.36 16.44 15.70 16.41 304,514 +0.02(+0.12%)
Sep 29, 2009 16.64 16.80 16.25 16.39 259,803 -0.18(-1.09%)
Sep 28, 2009 16.93 16.93 16.24 16.57 836,148 +0.92(+5.88%)
Sep 25, 2009 15.87 15.93 15.55 15.65 237,962 -0.35(-2.19%)
Sep 24, 2009 16.41 16.61 15.65 16.00 176,858 -0.38(-2.32%)
Sep 23, 2009 16.69 16.90 16.34 16.38 420,756 -0.23(-1.38%)
Sep 22, 2009 16.80 16.96 16.47 16.61 523,595 +0.10(+0.61%)
Sep 21, 2009 16.90 16.99 15.83 16.51 788,554 -0.62(-3.62%)
Sep 18, 2009 16.09 17.43 16.09 17.13 847,388 +1.80(+11.74%)
Sep 17, 2009 15.56 16.00 15.21 15.33 342,268 -0.30(-1.92%)
Sep 16, 2009 14.59 15.84 14.47 15.63 469,120 +1.08(+7.42%)
Sep 15, 2009 14.29 14.57 13.77 14.55 352,001 +0.36(+2.54%)
Sep 14, 2009 14.00 14.48 13.74 14.19 221,574 +0.12(+0.85%)
Sep 11, 2009 14.27 14.34 13.95 14.07 155,111 -0.23(-1.61%)
Sep 10, 2009 14.14 14.33 13.97 14.30 151,849 +0.07(+0.49%)
Sep 09, 2009 13.75 14.25 13.51 14.23 251,529 +0.51(+3.72%)
Sep 08, 2009 13.91 14.00 13.50 13.72 223,770 -0.11(-0.80%)
Sep 04, 2009 14.01 15.00 13.40 13.83 937,114 -0.54(-3.76%)
Sep 03, 2009 14.39 14.90 13.92 14.37 1,162,690 +2.14(+17.50%)
Sep 02, 2009 11.72 12.36 11.69 12.23 283,177 +0.51(+4.35%)
Sep 01, 2009 12.59 12.85 11.59 11.72 367,026 -0.92(-7.28%)
Aug 31, 2009 12.84 12.84 12.50 12.64 135,634 -0.27(-2.09%)
Aug 28, 2009 13.30 13.38 12.68 12.91 113,816 -0.34(-2.57%)
Aug 27, 2009 13.32 13.67 12.97 13.25 200,778 -0.20(-1.49%)
Aug 26, 2009 13.89 14.00 13.21 13.45 189,208 -0.50(-3.58%)
Aug 25, 2009 13.62 14.01 13.57 13.95 181,335 +0.45(+3.33%)
Aug 24, 2009 14.26 14.26 13.29 13.50 340,442 -0.50(-3.57%)
Aug 21, 2009 12.95 14.63 12.77 14.00 994,005 +1.72(+14.01%)
Aug 20, 2009 12.44 12.65 12.10 12.28 389,507 -0.23(-1.84%)
Aug 19, 2009 12.07 12.89 12.03 12.51 176,465 +0.22(+1.79%)
Aug 18, 2009 12.04 12.48 11.71 12.29 179,221 +0.29(+2.42%)
Aug 17, 2009 12.23 12.32 11.63 12.00 217,130 -0.44(-3.54%)
Aug 14, 2009 12.85 13.03 12.30 12.44 291,259 -0.37(-2.89%)
Aug 13, 2009 13.08 13.36 12.65 12.81 296,927 -0.23(-1.76%)
Aug 12, 2009 12.01 13.30 12.01 13.04 365,340 +1.08(+9.03%)
Aug 11, 2009 12.39 12.46 11.81 11.96 162,620 -0.43(-3.47%)
Aug 10, 2009 12.28 12.90 12.28 12.39 198,770 -0.01(-0.08%)
Aug 07, 2009 11.68 12.56 11.62 12.40 438,658 +0.84(+7.27%)
Aug 06, 2009 10.94 12.30 10.70 11.56 769,224 +1.43(+14.12%)
Aug 05, 2009 9.880 10.19 9.710 10.13 199,136 +0.23(+2.32%)
Aug 04, 2009 9.510 10.02 9.510 9.900 230,793 +0.36(+3.77%)
Aug 03, 2009 9.610 9.819 9.250 9.540 121,604 -0.01(-0.10%)
Jul 31, 2009 9.510 9.620 9.440 9.550 123,369 +0.02(+0.21%)
Jul 30, 2009 9.160 9.940 9.000 9.530 227,087 +0.51(+5.65%)
Jul 29, 2009 9.050 9.320 8.840 9.020 226,554 -0.10(-1.10%)
Jul 28, 2009 8.930 9.140 8.830 9.120 83,694 +0.09(+1.00%)
Jul 27, 2009 9.380 9.390 8.890 9.030 114,524 -0.23(-2.48%)
Jul 24, 2009 8.910 9.340 8.580 9.260 99,475 +0.24(+2.66%)
Jul 23, 2009 8.370 9.030 8.190 9.020 330,537 +0.62(+7.38%)
Jul 22, 2009 8.620 8.930 8.360 8.400 135,482 -0.24(-2.78%)
Jul 21, 2009 8.590 8.650 8.300 8.640 107,632 +0.08(+0.93%)
Jul 20, 2009 8.390 8.640 8.170 8.560 121,279 +0.27(+3.26%)
Jul 17, 2009 8.580 8.580 8.170 8.290 136,393 -0.25(-2.93%)
Jul 16, 2009 8.420 8.570 8.290 8.540 174,731 +0.04(+0.47%)
Jul 15, 2009 8.160 8.520 8.040 8.500 208,837 +0.43(+5.33%)
Jul 14, 2009 8.150 8.150 7.810 8.070 158,665 -0.11(-1.34%)
Jul 13, 2009 7.940 8.220 7.590 8.180 145,766 +0.30(+3.81%)
Jul 10, 2009 7.940 8.170 7.780 7.880 215,007 -0.09(-1.13%)
Jul 09, 2009 7.310 8.290 7.300 7.970 1,301,679 +0.59(+7.99%)
Jul 08, 2009 7.580 7.580 7.270 7.380 284,011 -0.12(-1.60%)
Jul 07, 2009 7.540 7.810 7.460 7.500 563,383 +0.00(+0.00%)
Jul 06, 2009 7.920 8.330 7.470 7.500 274,113 -0.38(-4.82%)
Jul 02, 2009 8.260 8.260 7.750 7.880 370,416 -0.49(-5.85%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.