Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

9.330 +0.320 (+3.55%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 9.070 9.540 9.055 9.330 585,332 +0.32(+3.55%)
Aug 22, 2024 8.970 9.320 8.950 9.010 622,170 +0.03(+0.33%)
Aug 21, 2024 8.930 9.100 8.890 8.980 430,154 +0.11(+1.24%)
Aug 20, 2024 9.040 9.150 8.770 8.870 509,502 -0.26(-2.85%)
Aug 19, 2024 8.590 9.170 8.530 9.130 945,251 +0.54(+6.29%)
Aug 16, 2024 8.320 8.610 8.250 8.590 551,806 +0.31(+3.74%)
Aug 15, 2024 8.130 8.525 8.105 8.280 544,600 +0.15(+1.85%)
Aug 14, 2024 8.160 8.300 8.010 8.130 435,633 +0.02(+0.25%)
Aug 13, 2024 7.670 8.290 7.645 8.110 663,253 +0.50(+6.57%)
Aug 12, 2024 7.760 7.870 7.600 7.610 640,266 -0.18(-2.31%)
Aug 09, 2024 8.250 8.620 7.770 7.790 886,025 -0.45(-5.46%)
Aug 08, 2024 8.070 8.710 7.610 8.240 1,254,134 +0.99(+13.66%)
Aug 07, 2024 7.880 7.950 7.210 7.250 881,293 -0.45(-5.84%)
Aug 06, 2024 8.010 8.045 7.530 7.700 783,964 -0.31(-3.87%)
Aug 05, 2024 7.780 8.060 7.720 8.010 792,747 -0.35(-4.19%)
Aug 02, 2024 8.370 8.490 8.200 8.360 546,160 -0.26(-3.02%)
Aug 01, 2024 9.210 9.210 8.450 8.620 491,545 -0.54(-5.90%)
Jul 31, 2024 9.110 9.470 9.000 9.160 346,887 +0.09(+0.99%)
Jul 30, 2024 8.950 9.090 8.860 9.070 259,141 +0.21(+2.37%)
Jul 29, 2024 9.180 9.220 8.830 8.860 303,988 -0.27(-2.96%)
Jul 26, 2024 9.320 9.320 8.945 9.130 420,759 -0.03(-0.33%)
Jul 25, 2024 8.510 9.240 8.470 9.160 770,048 +0.70(+8.27%)
Jul 24, 2024 8.760 8.950 8.410 8.460 496,755 -0.38(-4.30%)
Jul 23, 2024 8.500 8.910 8.480 8.840 332,200 +0.27(+3.15%)
Jul 22, 2024 8.550 8.665 8.495 8.570 301,435 +0.09(+1.06%)
Jul 19, 2024 8.720 8.720 8.460 8.480 214,103 -0.23(-2.64%)
Jul 18, 2024 8.930 9.140 8.660 8.710 311,196 -0.30(-3.33%)
Jul 17, 2024 8.960 9.110 8.920 9.010 419,133 -0.16(-1.74%)
Jul 16, 2024 8.680 9.210 8.665 9.170 649,179 +0.64(+7.50%)
Jul 15, 2024 8.740 8.770 8.520 8.530 279,433 -0.14(-1.61%)
Jul 12, 2024 8.760 8.790 8.520 8.670 272,290 +0.03(+0.35%)
Jul 11, 2024 8.600 8.880 8.570 8.640 426,221 +0.27(+3.23%)
Jul 10, 2024 8.560 8.575 8.010 8.370 651,090 -0.19(-2.22%)
Jul 09, 2024 8.950 8.970 8.480 8.560 460,652 -0.42(-4.68%)
Jul 08, 2024 8.850 9.000 8.740 8.980 347,937 +0.19(+2.16%)
Jul 05, 2024 8.990 9.040 8.710 8.790 413,370 -0.21(-2.33%)
Jul 03, 2024 9.200 9.270 8.990 9.000 165,941 -0.15(-1.64%)
Jul 02, 2024 9.020 9.180 8.960 9.150 286,406 +0.10(+1.10%)
Jul 01, 2024 9.090 9.140 8.950 9.050 388,220 -0.04(-0.44%)
Jun 28, 2024 9.000 9.100 8.940 9.090 1,377,682 +0.16(+1.79%)
Jun 27, 2024 8.890 9.040 8.750 8.930 314,417 +0.08(+0.90%)
Jun 26, 2024 8.640 8.900 8.640 8.850 384,946 +0.17(+1.96%)
Jun 25, 2024 8.800 8.855 8.660 8.680 518,087 -0.12(-1.36%)
Jun 24, 2024 8.790 8.890 8.680 8.800 549,653 +0.01(+0.11%)
Jun 21, 2024 8.640 8.855 8.580 8.790 740,917 +0.16(+1.85%)
Jun 20, 2024 8.550 8.650 8.265 8.630 848,086 +0.02(+0.23%)
Jun 18, 2024 8.990 9.020 8.590 8.610 657,043 -0.39(-4.33%)
Jun 17, 2024 9.250 9.275 8.975 9.000 772,793 -0.45(-4.76%)
Jun 14, 2024 9.450 9.485 9.330 9.450 356,041 -0.07(-0.74%)
Jun 13, 2024 9.640 9.677 9.385 9.520 354,487 -0.15(-1.55%)
Jun 12, 2024 9.680 9.940 9.670 9.670 460,195 +0.14(+1.47%)
Jun 11, 2024 9.440 9.640 9.370 9.530 514,627 +0.07(+0.74%)
Jun 10, 2024 9.290 9.550 9.250 9.460 535,399 +0.06(+0.64%)
Jun 07, 2024 9.380 9.430 9.220 9.400 344,491 -0.08(-0.84%)
Jun 06, 2024 9.590 9.675 9.430 9.480 418,335 -0.19(-1.96%)
Jun 05, 2024 9.600 9.980 9.400 9.670 650,231 +0.14(+1.47%)
Jun 04, 2024 9.870 9.900 9.530 9.530 686,481 -0.39(-3.93%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.