Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

(NY: ZKH )

3.660 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 15, 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 (%)
Jul 15, 2024 3.740 3.800 3.650 3.660 123,280 -0.15(-3.94%)
Jul 12, 2024 3.730 3.850 3.720 3.810 98,610 +0.02(+0.53%)
Jul 11, 2024 3.790 3.830 3.640 3.790 100,829 +0.06(+1.74%)
Jul 10, 2024 3.700 3.840 3.660 3.725 270,241 +0.04(+0.95%)
Jul 09, 2024 3.810 3.950 3.660 3.690 166,249 -0.15(-3.91%)
Jul 08, 2024 3.840 3.990 3.760 3.840 565,269 -0.05(-1.29%)
Jul 05, 2024 3.770 3.950 3.710 3.890 398,737 +0.04(+1.04%)
Jul 03, 2024 3.890 3.900 3.755 3.850 217,027 +0.09(+2.39%)
Jul 02, 2024 3.780 3.860 3.720 3.760 78,198 -0.02(-0.53%)
Jul 01, 2024 3.870 3.920 3.750 3.780 145,872 -0.12(-3.08%)
Jun 28, 2024 3.930 4.000 3.865 3.900 96,688 -0.06(-1.52%)
Jun 27, 2024 3.840 4.005 3.810 3.960 164,852 +0.06(+1.54%)
Jun 26, 2024 4.000 4.000 3.830 3.900 209,693 +0.00(+0.00%)
Jun 25, 2024 3.940 3.980 3.780 3.900 144,697 +0.01(+0.26%)
Jun 24, 2024 3.750 3.960 3.540 3.890 166,561 +0.14(+3.73%)
Jun 21, 2024 3.760 3.800 3.600 3.750 155,437 -0.15(-3.85%)
Jun 20, 2024 3.620 4.310 3.600 3.900 384,342 +0.38(+10.80%)
Jun 18, 2024 3.410 3.600 3.300 3.520 446,993 +0.16(+4.76%)
Jun 17, 2024 3.880 3.880 3.240 3.360 667,724 -0.63(-15.79%)
Jun 14, 2024 4.360 4.500 3.890 3.990 911,559 -0.12(-2.92%)
Jun 13, 2024 5.490 5.490 3.190 4.110 1,887,401 -1.63(-28.40%)
Jun 12, 2024 13.50 13.60 5.470 5.740 1,467,291 -7.78(-57.54%)
Jun 11, 2024 11.61 13.97 11.61 13.52 21,496 +1.17(+9.47%)
Jun 10, 2024 13.25 13.50 11.20 12.35 24,643 -0.21(-1.67%)
Jun 07, 2024 10.78 12.74 10.78 12.56 24,756 +1.78(+16.51%)
Jun 06, 2024 10.50 10.85 10.30 10.78 16,074 +0.23(+2.18%)
Jun 05, 2024 10.75 10.95 9.880 10.55 21,505 -0.05(-0.47%)
Jun 04, 2024 9.730 10.74 9.490 10.60 19,678 +0.87(+8.94%)
Jun 03, 2024 9.750 9.880 9.150 9.730 19,176 +0.27(+2.85%)
May 31, 2024 9.100 9.490 9.080 9.460 24,153 +0.36(+3.96%)
May 30, 2024 8.730 9.480 8.730 9.100 20,629 +0.32(+3.64%)
May 29, 2024 8.750 9.200 8.700 8.780 20,928 -0.13(-1.46%)
May 28, 2024 9.280 9.550 8.751 8.910 16,755 -0.38(-4.04%)
May 24, 2024 10.30 10.30 9.285 9.285 18,475 -0.62(-6.21%)
May 23, 2024 9.990 10.01 9.385 9.900 12,977 -0.19(-1.88%)
May 22, 2024 11.10 11.10 10.01 10.09 15,017 -0.58(-5.44%)
May 21, 2024 11.75 11.75 9.820 10.67 19,712 -0.33(-3.00%)
May 20, 2024 11.50 11.90 11.00 11.00 25,707 -0.37(-3.25%)
May 17, 2024 12.35 12.35 11.00 11.37 20,892 -0.71(-5.88%)
May 16, 2024 12.00 12.30 11.80 12.08 18,829 +0.28(+2.37%)
May 15, 2024 12.00 12.20 11.30 11.80 40,213 -0.15(-1.26%)
May 14, 2024 12.15 12.29 11.56 11.95 24,949 -0.26(-2.13%)
May 13, 2024 11.68 12.48 11.41 12.21 31,980 +0.55(+4.72%)
May 10, 2024 12.75 12.75 11.29 11.66 26,114 -1.04(-8.19%)
May 09, 2024 12.50 12.99 12.06 12.70 19,897 +0.48(+3.93%)
May 08, 2024 12.57 12.94 12.12 12.22 15,641 -0.73(-5.64%)
May 07, 2024 12.50 12.99 12.11 12.95 20,153 +0.22(+1.73%)
May 06, 2024 12.00 12.73 12.00 12.73 21,801 +0.39(+3.16%)
May 03, 2024 12.35 12.43 11.80 12.34 27,839 +0.29(+2.41%)
May 02, 2024 12.25 12.41 11.51 12.05 21,040 +0.09(+0.75%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.