Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Zeta Global Holdings Corp Cl A (NY: ZETA )

16.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 11, 2024 16.35 16.77 16.19 16.50 1,403,542 +0.13(+0.79%)
Jun 10, 2024 16.50 16.73 16.36 16.37 2,119,653 -0.36(-2.15%)
Jun 07, 2024 16.34 16.92 16.15 16.73 1,853,072 +0.35(+2.14%)
Jun 06, 2024 16.52 17.05 16.38 16.38 1,404,964 -0.16(-0.97%)
Jun 05, 2024 15.98 16.62 15.81 16.54 1,839,894 +0.89(+5.69%)
Jun 04, 2024 15.96 16.01 15.52 15.65 1,879,255 -0.31(-1.94%)
Jun 03, 2024 16.52 16.59 15.86 15.96 2,189,677 -0.37(-2.27%)
May 31, 2024 16.49 16.67 16.07 16.33 1,882,491 -0.13(-0.79%)
May 30, 2024 17.02 17.12 16.29 16.46 3,068,649 -0.67(-3.91%)
May 29, 2024 16.86 17.21 16.74 17.13 1,785,371 +0.13(+0.76%)
May 28, 2024 17.35 17.69 16.94 17.00 2,826,186 -0.25(-1.45%)
May 24, 2024 17.16 17.39 16.94 17.25 1,789,701 +0.10(+0.58%)
May 23, 2024 16.72 17.46 16.39 17.15 6,311,910 -0.99(-5.46%)
May 22, 2024 18.11 18.58 18.10 18.14 1,606,391 -0.10(-0.55%)
May 21, 2024 18.33 18.50 17.88 18.24 3,883,354 +0.62(+3.52%)
May 20, 2024 17.45 17.71 17.34 17.62 1,562,129 +0.20(+1.15%)
May 17, 2024 17.15 17.49 17.12 17.42 1,696,954 +0.32(+1.87%)
May 16, 2024 17.00 17.24 16.82 17.10 2,193,191 +0.08(+0.47%)
May 15, 2024 16.57 17.04 16.42 17.02 3,526,691 +0.72(+4.42%)
May 14, 2024 15.99 16.52 15.90 16.30 2,964,440 +0.52(+3.30%)
May 13, 2024 15.91 16.09 15.64 15.78 2,473,184 -0.02(-0.13%)
May 10, 2024 15.79 15.92 15.44 15.80 3,464,260 +0.00(+0.00%)
May 09, 2024 15.50 15.89 15.34 15.80 3,355,067 +0.23(+1.48%)
May 08, 2024 15.34 15.78 15.02 15.57 4,134,371 +0.19(+1.24%)
May 07, 2024 15.55 15.90 14.90 15.38 9,171,140 +2.38(+18.31%)
May 06, 2024 12.86 13.11 12.86 13.00 2,714,234 +0.18(+1.40%)
May 03, 2024 12.86 12.87 12.57 12.82 1,147,150 +0.21(+1.67%)
May 02, 2024 12.60 12.73 12.36 12.61 1,774,541 +0.01(+0.08%)
May 01, 2024 12.37 12.91 12.26 12.60 1,648,385 +0.24(+1.94%)
Apr 30, 2024 12.56 12.57 12.32 12.36 1,313,432 -0.28(-2.22%)
Apr 29, 2024 12.92 12.99 12.48 12.64 2,228,445 -0.25(-1.94%)
Apr 26, 2024 12.45 12.91 12.41 12.89 2,549,563 +0.44(+3.53%)
Apr 25, 2024 12.01 12.45 11.86 12.45 1,719,717 +0.17(+1.38%)
Apr 24, 2024 12.10 12.31 12.05 12.28 1,876,148 +0.16(+1.32%)
Apr 23, 2024 11.93 12.19 11.83 12.12 1,659,870 +0.26(+2.19%)
Apr 22, 2024 11.73 11.87 11.57 11.86 1,329,926 +0.16(+1.37%)
Apr 19, 2024 11.69 11.95 11.57 11.70 1,731,694 +0.04(+0.34%)
Apr 18, 2024 11.80 11.86 11.64 11.66 1,642,190 -0.19(-1.60%)
Apr 17, 2024 11.73 11.89 11.69 11.85 1,535,403 +0.17(+1.46%)
Apr 16, 2024 11.35 11.81 11.23 11.68 999,904 +0.22(+1.92%)
Apr 15, 2024 11.98 12.08 11.34 11.46 1,464,159 -0.50(-4.18%)
Apr 12, 2024 12.07 12.15 11.90 11.96 1,225,400 -0.22(-1.81%)
Apr 11, 2024 12.03 12.20 11.87 12.18 1,503,683 +0.20(+1.67%)
Apr 10, 2024 11.69 12.06 11.56 11.98 1,209,319 -0.07(-0.58%)
Apr 09, 2024 12.08 12.14 11.99 12.05 1,137,026 +0.01(+0.08%)
Apr 08, 2024 12.35 12.45 11.98 12.04 1,394,847 -0.19(-1.55%)
Apr 05, 2024 12.17 12.43 11.86 12.23 3,350,996 +0.30(+2.51%)
Apr 04, 2024 11.69 12.45 11.40 11.93 6,177,087 +1.40(+13.30%)
Apr 03, 2024 10.53 10.73 10.46 10.53 1,188,353 +0.08(+0.77%)
Apr 02, 2024 10.65 10.65 10.30 10.45 1,135,734 -0.36(-3.33%)
Apr 01, 2024 10.92 10.92 10.71 10.81 1,199,220 -0.12(-1.10%)
Mar 28, 2024 10.95 10.88 10.81 10.93 1,166,979 +0.00(+0.00%)
Mar 27, 2024 10.92 10.99 10.84 10.93 862,806 +0.12(+1.11%)
Mar 26, 2024 11.13 11.16 10.80 10.81 750,589 -0.21(-1.91%)
Mar 25, 2024 10.95 11.08 10.91 11.02 806,898 -0.03(-0.27%)
Mar 22, 2024 11.16 11.22 10.94 11.05 1,408,511 -0.07(-0.63%)
Mar 21, 2024 11.35 11.55 11.09 11.12 2,388,491 -0.10(-0.89%)
Mar 20, 2024 10.83 11.26 10.78 11.22 2,466,616 +0.40(+3.70%)
Mar 19, 2024 10.52 10.82 10.46 10.82 1,195,663 +0.27(+2.56%)
Mar 18, 2024 10.36 10.58 10.28 10.55 1,117,969 +0.24(+2.33%)
Mar 15, 2024 10.28 10.44 10.13 10.31 1,937,726 -0.14(-1.34%)
Mar 14, 2024 10.42 10.47 10.19 10.45 1,080,366 +0.06(+0.58%)
Mar 13, 2024 10.40 10.49 10.29 10.39 1,218,576 -0.01(-0.10%)
Mar 12, 2024 10.40 10.58 10.34 10.40 1,138,999 +0.04(+0.39%)
Mar 11, 2024 10.05 10.41 10.05 10.36 1,302,817 +0.16(+1.57%)
Mar 08, 2024 10.30 10.38 10.15 10.20 796,413 -0.03(-0.29%)
Mar 07, 2024 10.10 10.24 9.990 10.23 905,996 +0.20(+1.99%)
Mar 06, 2024 10.23 10.23 10.00 10.03 1,059,593 -0.02(-0.20%)
Mar 05, 2024 10.23 10.33 9.965 10.05 1,530,007 -0.26(-2.52%)
Mar 04, 2024 10.25 10.36 10.20 10.31 1,155,685 -0.02(-0.19%)
Mar 01, 2024 10.30 10.50 10.19 10.33 1,905,433 -0.17(-1.62%)
Feb 29, 2024 10.73 10.78 10.40 10.50 2,540,052 -0.10(-0.94%)
Feb 28, 2024 10.76 10.94 10.35 10.60 3,087,701 -0.16(-1.49%)
Feb 27, 2024 10.45 10.90 10.34 10.76 4,462,816 +0.43(+4.16%)
Feb 26, 2024 10.22 10.43 10.16 10.33 1,506,069 +0.03(+0.29%)
Feb 23, 2024 10.32 10.33 10.01 10.30 1,422,420 -0.06(-0.58%)
Feb 22, 2024 10.30 10.41 10.18 10.36 1,868,687 +0.31(+3.08%)
Feb 21, 2024 10.02 10.19 9.935 10.05 1,441,188 -0.17(-1.66%)
Feb 20, 2024 10.14 10.23 9.925 10.22 1,161,352 -0.11(-1.06%)
Feb 16, 2024 10.24 10.39 10.11 10.33 1,115,240 +0.09(+0.88%)
Feb 15, 2024 10.35 10.37 10.09 10.24 1,287,250 +0.04(+0.39%)
Feb 14, 2024 9.890 10.25 9.750 10.20 1,210,577 +0.47(+4.83%)
Feb 13, 2024 9.670 9.960 9.350 9.730 1,284,464 -0.44(-4.33%)
Feb 12, 2024 9.970 10.23 9.930 10.17 1,164,244 +0.18(+1.80%)
Feb 09, 2024 9.950 10.31 9.920 9.990 1,488,250 +0.22(+2.25%)
Feb 08, 2024 9.600 9.870 9.530 9.770 910,804 +0.16(+1.66%)
Feb 07, 2024 9.790 9.800 9.480 9.610 691,092 -0.12(-1.23%)
Feb 06, 2024 9.650 9.780 9.610 9.730 488,239 +0.09(+0.93%)
Feb 05, 2024 9.750 9.850 9.600 9.640 589,146 -0.22(-2.23%)
Feb 02, 2024 9.750 9.965 9.685 9.860 984,431 -0.09(-0.90%)
Feb 01, 2024 9.910 9.990 9.635 9.950 926,683 +0.27(+2.79%)
Jan 31, 2024 9.870 9.955 9.670 9.680 890,888 -0.26(-2.62%)
Jan 30, 2024 10.00 10.00 9.870 9.940 694,051 -0.05(-0.50%)
Jan 29, 2024 9.940 10.04 9.860 9.990 530,750 +0.07(+0.71%)
Jan 26, 2024 9.860 10.08 9.860 9.920 964,737 +0.06(+0.61%)
Jan 25, 2024 10.03 10.15 9.741 9.860 735,697 -0.01(-0.10%)
Jan 24, 2024 10.10 10.12 9.820 9.870 781,039 -0.10(-1.00%)
Jan 23, 2024 9.910 10.03 9.730 9.970 1,191,168 +0.17(+1.73%)
Jan 22, 2024 9.850 10.05 9.721 9.800 1,461,188 +0.04(+0.41%)
Jan 19, 2024 9.780 9.820 9.450 9.760 1,302,645 +0.10(+1.04%)
Jan 18, 2024 9.230 9.690 9.225 9.660 1,594,490 +0.55(+6.04%)
Jan 17, 2024 9.120 9.160 8.760 9.110 1,255,460 -0.25(-2.67%)
Jan 16, 2024 9.550 9.570 9.180 9.360 1,369,349 -0.29(-3.01%)
Jan 12, 2024 9.340 9.720 9.280 9.650 2,243,721 +0.36(+3.88%)
Jan 11, 2024 9.180 9.315 9.080 9.290 1,683,448 +0.16(+1.75%)
Jan 10, 2024 8.570 9.160 8.490 9.130 2,020,873 +0.58(+6.78%)
Jan 09, 2024 8.490 8.715 8.465 8.550 886,810 -0.07(-0.81%)
Jan 08, 2024 8.200 8.650 8.145 8.620 1,239,264 +0.49(+6.03%)
Jan 05, 2024 7.950 8.150 7.920 8.130 1,169,659 +0.09(+1.12%)
Jan 04, 2024 8.000 8.115 7.840 8.040 797,370 +0.09(+1.13%)
Jan 03, 2024 8.260 8.310 7.890 7.950 1,244,626 -0.45(-5.36%)
Jan 02, 2024 8.600 8.640 8.260 8.400 2,376,887 -0.42(-4.76%)
Dec 29, 2023 8.860 8.960 8.805 8.820 1,037,592 -0.04(-0.45%)
Dec 28, 2023 8.900 9.000 8.820 8.860 733,954 -0.08(-0.89%)
Dec 27, 2023 9.010 9.010 8.915 8.940 1,026,486 -0.05(-0.56%)
Dec 26, 2023 8.970 9.005 8.850 8.990 1,027,526 +0.03(+0.33%)
Dec 22, 2023 8.790 9.000 8.740 8.960 1,089,842 +0.24(+2.75%)
Dec 21, 2023 8.750 8.820 8.515 8.720 1,323,975 +0.09(+1.04%)
Dec 20, 2023 8.930 9.000 8.620 8.630 1,025,567 -0.35(-3.90%)
Dec 19, 2023 8.660 9.240 8.550 8.980 3,129,598 +0.43(+5.03%)
Dec 18, 2023 8.500 8.592 8.340 8.550 1,443,495 +0.00(+0.00%)
Dec 15, 2023 8.590 8.780 8.450 8.550 4,820,460 -0.04(-0.47%)
Dec 14, 2023 8.710 8.950 8.535 8.590 2,787,885 +0.01(+0.12%)
Dec 13, 2023 8.100 8.870 8.030 8.580 3,898,859 +0.51(+6.32%)
Dec 12, 2023 7.750 8.069 7.650 8.070 2,182,858 +0.31(+3.99%)
Dec 11, 2023 7.890 7.900 7.670 7.760 1,142,969 -0.14(-1.77%)
Dec 08, 2023 7.780 7.925 7.760 7.900 1,140,185 +0.07(+0.89%)
Dec 07, 2023 8.100 8.100 7.650 7.830 1,139,375 -0.27(-3.33%)
Dec 06, 2023 8.390 8.430 8.080 8.100 816,244 -0.25(-2.99%)
Dec 05, 2023 8.300 8.430 8.155 8.350 1,095,470 -0.06(-0.71%)
Dec 04, 2023 8.370 8.590 8.260 8.410 1,401,645 -0.03(-0.36%)
Dec 01, 2023 8.150 8.535 8.010 8.440 2,071,879 +0.27(+3.30%)
Nov 30, 2023 8.350 8.400 8.020 8.170 1,156,763 -0.07(-0.85%)
Nov 29, 2023 8.560 8.680 8.190 8.240 1,454,375 -0.29(-3.40%)
Nov 28, 2023 8.590 8.850 8.530 8.530 1,576,459 -0.12(-1.39%)
Nov 27, 2023 8.620 8.700 8.580 8.650 1,535,429 -0.02(-0.23%)
Nov 24, 2023 8.610 8.705 8.530 8.670 361,688 +0.01(+0.12%)
Nov 22, 2023 8.620 8.680 8.550 8.660 936,822 +0.13(+1.52%)
Nov 21, 2023 8.490 8.550 8.332 8.530 678,397 -0.05(-0.58%)
Nov 20, 2023 8.440 8.710 8.420 8.580 776,047 +0.11(+1.30%)
Nov 17, 2023 8.430 8.540 8.360 8.470 762,870 +0.04(+0.47%)
Nov 16, 2023 8.640 8.650 8.340 8.430 746,636 -0.27(-3.10%)
Nov 15, 2023 8.560 8.900 8.530 8.700 1,779,080 +0.16(+1.87%)
Nov 14, 2023 8.440 8.610 8.360 8.540 1,210,965 +0.37(+4.53%)
Nov 13, 2023 8.170 8.270 8.030 8.170 752,528 -0.07(-0.85%)
Nov 10, 2023 8.240 8.340 8.095 8.240 775,761 +0.08(+0.98%)
Nov 09, 2023 8.520 8.530 8.125 8.160 920,889 -0.25(-2.97%)
Nov 08, 2023 8.470 8.495 8.345 8.410 822,584 -0.03(-0.36%)
Nov 07, 2023 8.240 8.680 8.060 8.440 1,222,712 +0.31(+3.81%)
Nov 06, 2023 8.320 8.320 8.050 8.130 934,384 -0.32(-3.79%)
Nov 03, 2023 8.150 8.525 8.060 8.450 1,789,279 +0.35(+4.32%)
Nov 02, 2023 8.030 8.180 7.630 8.100 3,444,654 +0.37(+4.79%)
Nov 01, 2023 7.730 7.785 7.580 7.730 1,433,379 -0.07(-0.90%)
Oct 31, 2023 7.600 7.810 7.500 7.800 1,333,567 +0.23(+3.04%)
Oct 30, 2023 7.750 7.770 7.375 7.570 1,357,024 -0.09(-1.17%)
Oct 27, 2023 7.800 7.910 7.600 7.660 886,283 -0.01(-0.13%)
Oct 26, 2023 7.620 7.755 7.450 7.670 1,307,038 +0.07(+0.92%)
Oct 25, 2023 8.020 8.110 7.600 7.600 1,259,518 -0.54(-6.63%)
Oct 24, 2023 7.920 8.160 7.855 8.140 1,536,751 +0.33(+4.23%)
Oct 23, 2023 8.260 8.263 7.810 7.810 1,384,933 -0.57(-6.80%)
Oct 20, 2023 8.690 8.690 8.365 8.380 1,572,613 -0.37(-4.23%)
Oct 19, 2023 8.830 8.840 8.540 8.750 1,852,772 -0.06(-0.68%)
Oct 18, 2023 8.930 8.970 8.790 8.810 3,228,127 -0.19(-2.11%)
Oct 17, 2023 8.660 9.020 8.570 9.000 1,563,764 +0.22(+2.51%)
Oct 16, 2023 8.620 8.870 8.580 8.780 955,493 +0.24(+2.81%)
Oct 13, 2023 8.700 8.700 8.435 8.540 1,496,372 -0.18(-2.06%)
Oct 12, 2023 8.730 8.820 8.620 8.720 1,117,025 -0.03(-0.34%)
Oct 11, 2023 8.750 8.840 8.630 8.750 947,012 -0.02(-0.23%)
Oct 10, 2023 8.740 8.920 8.660 8.770 1,185,453 +0.00(+0.00%)
Oct 09, 2023 8.370 8.810 8.280 8.770 1,279,600 +0.27(+3.18%)
Oct 06, 2023 8.270 8.570 8.170 8.500 1,234,638 +0.12(+1.43%)
Oct 05, 2023 8.060 8.400 8.030 8.380 1,099,143 +0.27(+3.33%)
Oct 04, 2023 8.060 8.140 7.890 8.110 885,174 +0.09(+1.12%)
Oct 03, 2023 8.070 8.210 7.945 8.020 1,206,755 -0.12(-1.47%)
Oct 02, 2023 8.310 8.310 8.035 8.140 854,150 -0.21(-2.51%)
Sep 29, 2023 8.140 8.370 7.988 8.350 1,530,505 +0.31(+3.86%)
Sep 28, 2023 8.260 8.260 7.890 8.040 1,787,990 +0.03(+0.37%)
Sep 27, 2023 8.070 8.240 7.950 8.010 1,527,511 +0.09(+1.14%)
Sep 26, 2023 7.630 8.020 7.630 7.920 1,433,431 +0.12(+1.54%)
Sep 25, 2023 7.740 7.885 7.720 7.800 677,666 -0.06(-0.76%)
Sep 22, 2023 7.610 7.950 7.550 7.860 920,886 +0.30(+3.97%)
Sep 21, 2023 7.950 7.980 7.540 7.560 556,729 -0.50(-6.20%)
Sep 20, 2023 8.060 8.300 8.000 8.060 1,024,349 +0.07(+0.88%)
Sep 19, 2023 7.880 8.010 7.845 7.990 605,351 +0.08(+1.01%)
Sep 18, 2023 7.620 8.050 7.620 7.910 944,218 +0.09(+1.15%)
Sep 15, 2023 7.710 7.835 7.620 7.820 3,484,562 +0.03(+0.39%)
Sep 14, 2023 7.880 7.960 7.655 7.790 774,060 -0.04(-0.51%)
Sep 13, 2023 7.860 7.925 7.710 7.830 840,315 -0.02(-0.25%)
Sep 12, 2023 8.000 8.125 7.800 7.850 591,238 -0.29(-3.56%)
Sep 11, 2023 8.170 8.228 7.990 8.140 689,941 +0.02(+0.25%)
Sep 08, 2023 8.080 8.140 7.970 8.120 581,351 +0.09(+1.12%)
Sep 07, 2023 8.230 8.270 7.940 8.030 855,485 -0.24(-2.90%)
Sep 06, 2023 8.030 8.285 7.920 8.270 889,353 +0.27(+3.37%)
Sep 05, 2023 7.620 8.010 7.500 8.000 1,094,178 +0.38(+4.99%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.