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

Ziprecruiter Inc Cl A (NY: ZIP )

10.11 +0.08 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024 10.04 10.12 9.900 10.11 675,925 +0.08(+0.80%)
May 30, 2024 10.18 10.18 9.975 10.03 558,418 -0.08(-0.79%)
May 29, 2024 10.02 10.18 10.00 10.11 507,037 -0.04(-0.39%)
May 28, 2024 10.00 10.21 9.960 10.15 679,318 +0.27(+2.73%)
May 24, 2024 9.740 9.910 9.675 9.880 497,199 +0.17(+1.75%)
May 23, 2024 10.01 10.01 9.655 9.710 635,261 -0.22(-2.22%)
May 22, 2024 9.980 10.12 9.905 9.930 538,275 -0.02(-0.20%)
May 21, 2024 10.04 10.06 9.900 9.950 567,043 -0.16(-1.58%)
May 20, 2024 9.870 10.13 9.870 10.11 540,565 +0.22(+2.22%)
May 17, 2024 9.920 9.935 9.830 9.890 378,886 -0.02(-0.20%)
May 16, 2024 10.04 10.04 9.830 9.910 585,262 -0.14(-1.39%)
May 15, 2024 10.10 10.16 9.900 10.05 707,764 +0.11(+1.11%)
May 14, 2024 9.990 10.15 9.820 9.940 872,999 +0.13(+1.33%)
May 13, 2024 9.630 10.11 9.600 9.810 927,534 +0.22(+2.29%)
May 10, 2024 10.30 10.49 9.075 9.590 1,785,715 -1.22(-11.29%)
May 09, 2024 10.95 11.09 10.65 10.81 914,848 -0.04(-0.37%)
May 08, 2024 10.65 10.91 10.59 10.85 436,996 +0.04(+0.37%)
May 07, 2024 10.60 10.92 10.55 10.81 526,536 +0.26(+2.46%)
May 06, 2024 10.44 10.60 10.42 10.55 331,327 +0.22(+2.13%)
May 03, 2024 10.56 10.62 10.04 10.33 753,881 +0.03(+0.29%)
May 02, 2024 10.64 10.70 10.10 10.30 492,913 -0.19(-1.81%)
May 01, 2024 10.35 10.75 10.35 10.49 417,783 +0.21(+2.04%)
Apr 30, 2024 10.36 10.44 10.27 10.28 774,284 -0.16(-1.53%)
Apr 29, 2024 10.39 10.58 10.21 10.44 506,821 +0.08(+0.77%)
Apr 26, 2024 10.59 10.62 10.36 10.36 289,459 -0.13(-1.24%)
Apr 25, 2024 10.42 10.52 10.33 10.49 241,402 -0.13(-1.22%)
Apr 24, 2024 10.44 10.63 10.38 10.62 299,779 +0.20(+1.92%)
Apr 23, 2024 10.35 10.55 10.33 10.42 390,525 +0.06(+0.58%)
Apr 22, 2024 10.64 10.64 10.28 10.36 261,331 -0.16(-1.52%)
Apr 19, 2024 10.38 10.55 10.35 10.52 461,753 +0.08(+0.77%)
Apr 18, 2024 10.38 10.53 10.33 10.44 326,662 +0.08(+0.77%)
Apr 17, 2024 10.47 10.50 10.34 10.36 351,087 -0.01(-0.10%)
Apr 16, 2024 10.46 10.56 10.28 10.37 498,185 -0.17(-1.61%)
Apr 15, 2024 11.02 11.19 10.48 10.54 579,987 -0.65(-5.81%)
Apr 12, 2024 11.20 11.44 11.18 11.19 317,342 -0.15(-1.32%)
Apr 11, 2024 11.38 11.52 11.20 11.34 351,613 +0.00(+0.00%)
Apr 10, 2024 11.25 11.36 11.14 11.34 378,680 -0.25(-2.16%)
Apr 09, 2024 11.52 11.79 11.51 11.59 423,420 +0.18(+1.58%)
Apr 08, 2024 11.22 11.64 11.22 11.41 358,056 +0.27(+2.42%)
Apr 05, 2024 11.00 11.15 11.00 11.14 283,936 +0.08(+0.72%)
Apr 04, 2024 11.18 11.38 11.05 11.06 372,915 +0.05(+0.45%)
Apr 03, 2024 11.02 11.16 10.96 11.01 520,043 -0.10(-0.90%)
Apr 02, 2024 11.16 11.23 11.02 11.11 413,562 -0.25(-2.20%)
Apr 01, 2024 11.45 11.51 11.29 11.36 308,514 -0.13(-1.13%)
Mar 28, 2024 11.39 11.54 11.37 11.49 384,874 +0.13(+1.14%)
Mar 27, 2024 11.32 11.41 11.21 11.36 344,375 +0.08(+0.71%)
Mar 26, 2024 11.43 11.53 11.25 11.28 382,159 -0.08(-0.70%)
Mar 25, 2024 11.78 11.85 11.35 11.36 395,223 -0.47(-3.97%)
Mar 22, 2024 12.08 12.09 11.77 11.83 374,242 -0.23(-1.91%)
Mar 21, 2024 11.89 12.19 11.84 12.06 433,333 +0.25(+2.12%)
Mar 20, 2024 11.59 11.87 11.59 11.81 489,435 +0.15(+1.29%)
Mar 19, 2024 11.63 11.73 11.51 11.66 385,833 -0.04(-0.34%)
Mar 18, 2024 11.62 11.89 11.47 11.70 517,228 +0.16(+1.39%)
Mar 15, 2024 12.38 12.43 11.48 11.54 1,070,338 -1.01(-8.05%)
Mar 14, 2024 12.13 12.68 12.02 12.55 1,061,899 +0.53(+4.41%)
Mar 13, 2024 12.03 12.24 11.96 12.02 551,477 -0.14(-1.15%)
Mar 12, 2024 12.37 12.38 12.13 12.16 417,458 -0.24(-1.94%)
Mar 11, 2024 12.41 12.63 12.34 12.40 285,622 -0.06(-0.48%)
Mar 08, 2024 12.70 12.84 12.46 12.46 471,028 -0.11(-0.88%)
Mar 07, 2024 12.30 12.76 12.30 12.57 473,696 +0.34(+2.78%)
Mar 06, 2024 12.71 12.72 12.10 12.23 604,075 -0.34(-2.70%)
Mar 05, 2024 12.52 12.88 12.46 12.57 573,512 -0.06(-0.48%)
Mar 04, 2024 12.69 12.73 12.34 12.63 580,144 -0.05(-0.39%)
Mar 01, 2024 12.73 12.80 12.47 12.68 468,357 -0.04(-0.31%)
Feb 29, 2024 12.44 12.80 12.44 12.72 855,389 +0.43(+3.50%)
Feb 28, 2024 12.27 12.62 12.18 12.29 954,631 -0.16(-1.29%)
Feb 27, 2024 12.49 12.59 12.06 12.45 868,540 -0.01(-0.08%)
Feb 26, 2024 12.74 13.03 12.37 12.46 1,032,876 -0.50(-3.86%)
Feb 23, 2024 12.99 13.32 12.06 12.96 1,462,745 -0.83(-6.02%)
Feb 22, 2024 14.12 14.12 13.70 13.79 746,453 -0.17(-1.22%)
Feb 21, 2024 14.18 14.22 13.71 13.96 551,620 -0.25(-1.76%)
Feb 20, 2024 14.13 14.46 14.04 14.21 604,474 -0.17(-1.18%)
Feb 16, 2024 14.60 14.70 14.37 14.38 646,132 -0.36(-2.44%)
Feb 15, 2024 14.48 14.79 14.40 14.74 674,703 +0.26(+1.80%)
Feb 14, 2024 14.21 14.48 14.11 14.48 798,546 +0.44(+3.13%)
Feb 13, 2024 14.16 14.19 13.78 14.04 997,630 -0.66(-4.49%)
Feb 12, 2024 14.61 14.94 14.59 14.70 865,176 +0.12(+0.82%)
Feb 09, 2024 14.41 14.68 14.30 14.58 603,137 +0.24(+1.67%)
Feb 08, 2024 14.15 14.42 14.01 14.34 690,728 +0.24(+1.70%)
Feb 07, 2024 14.32 14.32 13.89 14.10 734,032 -0.13(-0.91%)
Feb 06, 2024 14.08 14.31 13.96 14.23 624,725 +0.22(+1.57%)
Feb 05, 2024 13.98 14.04 13.60 14.01 491,300 -0.14(-0.99%)
Feb 02, 2024 13.82 14.23 13.67 14.15 445,971 +0.23(+1.65%)
Feb 01, 2024 14.02 14.08 13.73 13.92 458,379 +0.00(+0.00%)
Jan 31, 2024 14.64 14.64 13.87 13.92 642,210 -0.83(-5.63%)
Jan 30, 2024 15.17 15.17 14.71 14.75 382,005 -0.54(-3.53%)
Jan 29, 2024 14.94 15.35 14.86 15.29 385,473 +0.28(+1.87%)
Jan 26, 2024 14.90 15.29 14.78 15.01 484,676 +0.21(+1.42%)
Jan 25, 2024 14.97 15.05 14.78 14.80 298,018 +0.04(+0.27%)
Jan 24, 2024 15.01 15.09 14.73 14.76 315,308 -0.07(-0.47%)
Jan 23, 2024 15.16 15.21 14.74 14.83 414,991 -0.15(-1.00%)
Jan 22, 2024 14.68 15.07 14.56 14.98 541,485 +0.49(+3.38%)
Jan 19, 2024 14.27 14.49 13.76 14.49 876,895 -0.03(-0.21%)
Jan 18, 2024 14.41 14.58 14.22 14.52 410,343 +0.26(+1.82%)
Jan 17, 2024 14.09 14.27 13.97 14.26 587,142 +0.01(+0.07%)
Jan 16, 2024 14.00 14.31 13.32 14.25 1,153,048 +0.01(+0.07%)
Jan 12, 2024 14.55 14.56 14.21 14.24 396,922 -0.19(-1.32%)
Jan 11, 2024 14.56 14.67 14.30 14.43 515,798 -0.15(-1.03%)
Jan 10, 2024 14.25 14.62 14.14 14.58 489,829 +0.33(+2.32%)
Jan 09, 2024 14.05 14.25 13.92 14.25 534,661 +0.04(+0.28%)
Jan 08, 2024 13.87 14.29 13.66 14.21 624,887 +0.40(+2.90%)
Jan 05, 2024 13.65 14.02 13.65 13.81 489,122 +0.15(+1.10%)
Jan 04, 2024 13.60 13.83 13.48 13.66 607,395 +0.15(+1.11%)
Jan 03, 2024 13.40 13.55 13.35 13.51 692,020 -0.06(-0.44%)
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.