Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Zebra Technologies (NQ: ZBRA )

323.87 +2.89 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 31, 2002 12.25 12.28 12.09 12.15 1,149,066 -0.11(-0.93%)
Oct 30, 2002 12.15 12.36 12.09 12.27 1,539,675 +0.10(+0.83%)
Oct 29, 2002 12.17 12.25 11.86 12.17 1,581,655 -0.09(-0.74%)
Oct 28, 2002 11.97 12.29 11.96 12.26 763,875 +0.28(+2.33%)
Oct 25, 2002 11.85 12.04 11.82 11.98 759,600 +0.11(+0.90%)
Oct 24, 2002 11.78 11.94 11.66 11.87 953,745 +0.14(+1.16%)
Oct 23, 2002 11.69 11.93 11.41 11.74 1,535,517 -0.12(-0.98%)
Oct 22, 2002 12.15 12.36 11.60 11.85 1,798,650 -0.49(-4.00%)
Oct 21, 2002 11.34 12.38 11.19 12.35 1,891,350 +0.87(+7.61%)
Oct 18, 2002 10.13 11.56 10.12 11.47 2,731,050 +1.54(+15.49%)
Oct 17, 2002 10.06 10.22 9.918 9.934 502,229 -0.10(-1.00%)
Oct 16, 2002 10.16 10.18 10.02 10.03 281,812 -0.19(-1.84%)
Oct 15, 2002 10.14 10.38 10.13 10.22 911,700 +0.14(+1.41%)
Oct 14, 2002 10.19 10.25 10.04 10.08 350,401 -0.15(-1.51%)
Oct 11, 2002 10.02 10.69 9.989 10.23 450,337 +0.27(+2.70%)
Oct 10, 2002 9.636 10.05 9.636 9.965 403,319 +0.25(+2.56%)
Oct 09, 2002 9.944 10.01 9.638 9.717 462,375 -0.16(-1.62%)
Oct 08, 2002 10.15 10.25 9.580 9.877 1,108,350 -0.31(-3.03%)
Oct 07, 2002 10.60 10.60 10.15 10.18 399,825 -0.42(-3.95%)
Oct 04, 2002 10.89 10.89 10.57 10.60 393,192 -0.34(-3.09%)
Oct 03, 2002 11.01 11.13 10.84 10.94 402,975 -0.03(-0.29%)
Oct 02, 2002 10.92 11.20 10.88 10.97 675,393 -0.01(-0.09%)
Oct 01, 2002 10.40 11.01 10.36 10.98 472,500 +0.57(+5.52%)
Sep 30, 2002 10.49 10.53 10.34 10.41 560,583 -0.11(-1.07%)
Sep 27, 2002 10.63 10.63 10.48 10.52 429,300 -0.10(-0.91%)
Sep 26, 2002 10.63 10.63 10.39 10.62 217,800 -0.01(-0.09%)
Sep 25, 2002 10.20 10.66 10.20 10.63 409,500 +0.44(+4.34%)
Sep 24, 2002 10.34 10.56 10.13 10.18 358,029 -0.21(-1.98%)
Sep 23, 2002 10.30 10.42 10.27 10.39 324,450 -0.00(-0.02%)
Sep 20, 2002 10.39 10.48 10.30 10.39 288,675 -0.01(-0.08%)
Sep 19, 2002 10.40 10.51 10.29 10.40 312,999 -0.02(-0.19%)
Sep 18, 2002 10.62 10.62 10.35 10.42 245,700 -0.17(-1.64%)
Sep 17, 2002 10.61 10.71 10.56 10.59 308,479 -0.01(-0.07%)
Sep 16, 2002 10.67 10.78 10.57 10.60 184,180 -0.15(-1.42%)
Sep 13, 2002 10.74 10.92 10.61 10.75 293,627 -0.04(-0.35%)
Sep 12, 2002 10.84 10.94 10.65 10.79 252,902 -0.06(-0.55%)
Sep 11, 2002 10.61 10.92 10.61 10.85 328,950 +0.19(+1.76%)
Sep 10, 2002 10.65 10.78 10.57 10.66 329,625 +0.11(+1.07%)
Sep 09, 2002 10.44 10.64 10.28 10.55 297,900 +0.13(+1.25%)
Sep 06, 2002 10.34 10.63 10.31 10.42 206,910 +0.08(+0.82%)
Sep 05, 2002 10.43 10.56 10.31 10.33 507,825 -0.09(-0.91%)
Sep 04, 2002 10.72 10.72 10.39 10.43 387,020 -0.25(-2.31%)
Sep 03, 2002 10.72 10.86 10.60 10.68 372,840 -0.05(-0.48%)
Aug 30, 2002 10.86 10.94 10.72 10.73 184,500 -0.16(-1.51%)
Aug 29, 2002 10.42 11.01 10.35 10.89 494,570 +0.43(+4.08%)
Aug 28, 2002 10.78 10.78 10.38 10.47 380,925 -0.32(-2.93%)
Aug 27, 2002 11.01 11.01 10.63 10.78 343,896 -0.15(-1.37%)
Aug 26, 2002 11.06 11.05 10.69 10.93 261,569 -0.16(-1.44%)
Aug 23, 2002 11.34 11.34 10.92 11.09 279,670 -0.31(-2.69%)
Aug 22, 2002 11.33 11.44 11.11 11.40 362,700 +0.12(+1.09%)
Aug 21, 2002 11.08 11.32 10.97 11.28 385,191 +0.17(+1.49%)
Aug 20, 2002 11.05 11.18 10.79 11.11 367,193 +0.29(+2.67%)
Aug 16, 2002 10.68 10.88 10.61 10.82 258,975 +0.10(+0.90%)
Aug 15, 2002 10.32 10.82 10.32 10.72 426,129 +0.27(+2.55%)
Aug 14, 2002 10.18 10.46 10.16 10.46 351,000 +0.26(+2.56%)
Aug 13, 2002 10.13 10.39 10.05 10.20 403,425 +0.07(+0.64%)
Aug 12, 2002 9.975 10.25 9.975 10.13 391,500 +0.25(+2.58%)
Aug 07, 2002 9.936 10.15 9.649 9.877 544,846 -0.09(-0.87%)
Aug 06, 2002 9.675 10.03 9.543 9.963 484,011 +0.34(+3.57%)
Aug 05, 2002 9.790 9.888 9.539 9.620 491,285 -0.28(-2.79%)
Aug 02, 2002 9.924 9.924 9.807 9.896 315,472 -0.11(-1.09%)
Aug 01, 2002 9.896 10.07 9.877 10.00 386,100 +0.04(+0.36%)
Jul 31, 2002 10.12 10.15 9.800 9.969 654,525 -0.23(-2.28%)
Jul 30, 2002 10.27 10.36 9.973 10.20 522,870 -0.07(-0.65%)
Jul 29, 2002 9.483 10.33 9.422 10.27 1,022,427 +0.83(+8.77%)
Jul 26, 2002 9.511 9.641 9.343 9.442 480,260 +0.01(+0.10%)
Jul 25, 2002 9.264 9.511 9.185 9.432 836,543 +0.14(+1.53%)
Jul 24, 2002 9.134 9.312 8.913 9.290 876,564 +0.05(+0.58%)
Jul 23, 2002 9.679 9.681 9.235 9.237 749,405 -0.33(-3.41%)
Jul 22, 2002 9.529 9.685 9.485 9.562 563,931 +0.01(+0.08%)
Jul 19, 2002 9.604 9.801 9.503 9.555 740,475 -0.11(-1.14%)
Jul 17, 2002 9.580 9.837 9.541 9.665 406,350 +0.25(+2.64%)
Jul 12, 2002 9.580 9.776 9.395 9.416 355,500 -0.18(-1.91%)
Jul 11, 2002 9.464 9.661 9.383 9.600 264,375 +0.08(+0.85%)
Jul 10, 2002 9.746 9.924 9.481 9.519 312,750 -0.23(-2.33%)
Jul 09, 2002 9.916 9.916 9.746 9.746 489,150 -0.17(-1.71%)
Jul 08, 2002 9.756 9.989 9.600 9.916 634,050 +0.16(+1.64%)
Jul 05, 2002 9.321 9.768 9.321 9.756 151,200 +0.46(+4.95%)
Jul 04, 2002 9.167 9.365 9.138 9.296 318,600 +0.00(+0.00%)
Jul 03, 2002 9.167 9.365 9.138 9.296 318,600 +0.08(+0.88%)
Jul 02, 2002 9.480 9.480 9.088 9.215 757,800 -0.19(-2.00%)
Jul 01, 2002 9.588 9.709 9.343 9.402 737,325 -0.12(-1.29%)
Jun 28, 2002 9.851 10.11 9.357 9.525 2,123,550 -0.30(-3.08%)
Jun 27, 2002 9.809 9.960 9.616 9.827 773,325 -0.04(-0.36%)
Jun 26, 2002 9.975 9.981 9.618 9.863 794,250 -0.23(-2.25%)
Jun 25, 2002 10.70 10.71 10.00 10.09 701,325 -0.23(-2.20%)
Jun 21, 2002 10.55 10.55 10.21 10.32 469,800 -0.07(-0.67%)
Jun 20, 2002 10.68 10.73 10.28 10.39 413,100 -0.29(-2.74%)
Jun 19, 2002 11.02 11.11 10.67 10.68 343,800 -0.38(-3.41%)
Jun 18, 2002 11.03 11.34 10.99 11.06 388,350 -0.04(-0.32%)
Jun 17, 2002 10.54 11.15 10.54 11.09 488,250 +0.57(+5.39%)
Jun 14, 2002 10.50 10.73 10.20 10.52 404,100 -0.18(-1.70%)
Jun 12, 2002 10.84 10.95 10.61 10.71 494,100 -0.13(-1.22%)
Jun 11, 2002 11.17 11.28 10.78 10.84 388,350 -0.24(-2.19%)
Jun 10, 2002 11.16 11.26 11.08 11.08 428,175 -0.08(-0.72%)
Jun 07, 2002 10.88 11.22 10.50 11.16 840,150 +0.28(+2.54%)
Jun 06, 2002 10.99 11.12 10.74 10.89 378,225 -0.20(-1.82%)
Jun 05, 2002 11.00 11.18 10.91 11.09 473,625 -0.30(-2.62%)
May 31, 2002 11.28 11.48 11.28 11.39 601,200 +0.04(+0.35%)
May 28, 2002 11.41 11.41 11.07 11.35 272,925 -0.09(-0.76%)
May 27, 2002 11.35 11.78 11.35 11.43 1,122,975 +0.00(+0.00%)
May 24, 2002 11.35 11.78 11.35 11.43 1,120,500 -0.00(-0.03%)
May 23, 2002 11.12 11.45 11.10 11.44 383,400 +0.28(+2.55%)
May 22, 2002 11.09 11.28 10.88 11.15 411,300 +0.04(+0.37%)
May 21, 2002 11.36 11.39 10.95 11.11 502,875 -0.18(-1.58%)
May 20, 2002 11.52 11.52 11.11 11.29 420,075 -0.28(-2.42%)
May 17, 2002 11.77 11.80 11.43 11.57 592,200 -0.21(-1.76%)
May 16, 2002 11.85 11.88 11.77 11.78 574,200 -0.09(-0.80%)
May 15, 2002 11.73 11.88 11.69 11.87 1,354,275 +0.20(+1.69%)
May 14, 2002 11.39 11.73 11.36 11.67 1,981,125 +0.33(+2.91%)
May 13, 2002 11.15 11.39 11.04 11.34 473,850 +0.20(+1.75%)
May 10, 2002 11.43 11.47 11.06 11.15 328,500 -0.18(-1.62%)
May 09, 2002 11.45 11.47 11.32 11.33 706,275 -0.15(-1.32%)
May 08, 2002 11.26 11.49 11.18 11.48 735,300 +0.35(+3.10%)
May 07, 2002 11.38 11.40 11.11 11.14 573,300 -0.22(-1.90%)
May 06, 2002 11.44 11.45 11.29 11.35 382,275 -0.10(-0.90%)
May 03, 2002 11.45 11.46 11.32 11.46 367,875 +0.03(+0.29%)
May 02, 2002 11.30 11.47 11.17 11.42 543,825 +0.16(+1.46%)
May 01, 2002 11.20 11.46 10.98 11.26 726,075 +0.07(+0.58%)
Apr 30, 2002 11.08 11.19 10.97 11.19 661,950 +0.26(+2.37%)
Apr 29, 2002 10.48 11.00 10.47 10.94 661,500 +0.42(+4.00%)
Apr 26, 2002 10.67 10.71 10.49 10.51 525,825 -0.14(-1.33%)
Apr 25, 2002 10.98 11.04 10.61 10.66 739,800 -0.34(-3.09%)
Apr 24, 2002 11.06 11.25 10.98 11.00 337,950 -0.09(-0.84%)
Apr 23, 2002 11.26 11.36 11.01 11.09 1,417,950 -0.23(-2.02%)
Apr 22, 2002 11.41 11.53 11.24 11.32 1,138,725 -0.08(-0.69%)
Apr 19, 2002 11.10 11.53 11.09 11.40 938,475 +0.26(+2.32%)
Apr 18, 2002 10.98 11.14 10.62 11.14 564,975 +0.23(+2.06%)
Apr 17, 2002 11.16 11.17 10.89 10.91 172,800 -0.23(-2.04%)
Apr 16, 2002 10.82 11.15 10.75 11.14 346,725 +0.33(+3.05%)
Apr 15, 2002 10.86 10.93 10.73 10.81 188,550 +0.04(+0.38%)
Apr 12, 2002 10.67 10.82 10.61 10.77 209,475 +0.12(+1.15%)
Apr 11, 2002 10.56 10.86 10.52 10.65 333,000 +0.12(+1.11%)
Apr 10, 2002 10.38 10.61 10.37 10.53 270,225 +0.18(+1.74%)
Apr 09, 2002 10.43 10.45 10.29 10.35 216,225 -0.06(-0.57%)
Apr 08, 2002 10.37 10.43 10.17 10.41 400,950 +0.00(+0.00%)
Apr 05, 2002 10.63 10.68 10.38 10.41 180,450 -0.22(-2.06%)
Apr 04, 2002 10.63 10.68 10.47 10.63 230,850 -0.04(-0.33%)
Apr 03, 2002 10.83 10.83 10.41 10.66 289,125 -0.10(-0.97%)
Apr 02, 2002 10.79 10.91 10.64 10.77 228,375 -0.06(-0.55%)
Apr 01, 2002 10.69 10.93 10.53 10.83 277,650 +0.14(+1.35%)
Mar 29, 2002 10.55 10.84 10.55 10.68 745,875 +0.00(+0.00%)
Mar 28, 2002 10.55 10.84 10.55 10.68 745,875 +0.13(+1.22%)
Mar 27, 2002 11.13 11.13 10.29 10.56 1,368,000 -0.58(-5.22%)
Mar 26, 2002 11.13 11.34 11.07 11.14 639,225 -0.04(-0.39%)
Mar 25, 2002 11.30 11.35 11.00 11.18 429,300 -0.16(-1.43%)
Mar 22, 2002 11.57 11.62 11.24 11.34 360,000 -0.22(-1.90%)
Mar 21, 2002 11.30 11.65 11.30 11.56 217,125 +0.15(+1.30%)
Mar 20, 2002 11.36 11.43 11.16 11.41 166,050 -0.04(-0.33%)
Mar 19, 2002 11.27 11.54 11.27 11.45 838,350 +0.13(+1.15%)
Mar 18, 2002 11.37 11.46 11.25 11.32 314,775 +0.04(+0.37%)
Mar 15, 2002 11.23 11.30 11.01 11.28 448,875 -0.01(-0.12%)
Mar 14, 2002 11.25 11.46 11.17 11.29 550,350 +0.06(+0.56%)
Mar 13, 2002 11.16 11.26 11.14 11.23 383,625 +0.06(+0.57%)
Mar 12, 2002 11.12 11.22 11.06 11.17 189,000 -0.04(-0.34%)
Mar 11, 2002 11.02 11.26 11.00 11.20 435,375 +0.16(+1.41%)
Mar 08, 2002 10.90 11.20 10.89 11.05 553,500 +0.18(+1.69%)
Mar 07, 2002 10.98 11.25 10.82 10.86 604,350 -0.03(-0.29%)
Mar 06, 2002 10.45 10.90 10.44 10.90 271,575 +0.40(+3.78%)
Mar 05, 2002 10.88 10.90 10.41 10.50 384,075 -0.35(-3.19%)
Mar 04, 2002 10.51 10.90 10.51 10.84 239,850 +0.35(+3.31%)
Mar 01, 2002 10.17 10.50 10.14 10.50 295,650 +0.33(+3.21%)
Feb 28, 2002 10.06 10.25 9.995 10.17 321,075 +0.10(+1.04%)
Feb 27, 2002 10.01 10.21 9.997 10.07 169,875 +0.07(+0.71%)
Feb 26, 2002 10.14 10.23 9.965 9.995 450,900 -0.25(-2.49%)
Feb 25, 2002 9.956 10.27 9.922 10.25 218,475 +0.36(+3.66%)
Feb 22, 2002 9.879 10.01 9.788 9.888 336,825 +0.00(+0.02%)
Feb 21, 2002 10.23 10.25 9.886 9.886 465,750 -0.31(-3.00%)
Feb 20, 2002 10.12 10.26 9.991 10.19 483,525 +0.10(+1.02%)
Feb 19, 2002 10.24 10.41 10.09 10.09 466,875 -0.09(-0.93%)
Feb 18, 2002 10.34 10.38 10.16 10.18 204,525 +0.00(+0.00%)
Feb 15, 2002 10.34 10.38 10.16 10.18 204,525 -0.13(-1.23%)
Feb 14, 2002 10.46 10.55 10.22 10.31 363,825 -0.16(-1.49%)
Feb 13, 2002 10.27 10.47 10.18 10.47 216,450 +0.24(+2.30%)
Feb 12, 2002 10.37 10.39 9.977 10.23 285,750 -0.06(-0.58%)
Feb 11, 2002 9.582 10.40 9.582 10.29 354,825 +0.68(+7.11%)
Feb 08, 2002 9.880 10.06 9.337 9.608 676,350 -0.26(-2.62%)
Feb 07, 2002 10.01 10.07 9.798 9.867 204,075 -0.07(-0.70%)
Feb 06, 2002 10.15 10.15 9.782 9.936 406,350 -0.17(-1.68%)
Feb 05, 2002 9.879 10.48 9.728 10.11 547,425 +0.22(+2.18%)
Feb 04, 2002 10.46 10.46 9.827 9.890 483,750 -0.68(-6.39%)
Feb 01, 2002 10.47 10.67 10.26 10.57 332,100 +0.09(+0.85%)
Jan 31, 2002 10.42 10.64 10.38 10.48 211,725 +0.06(+0.57%)
Jan 30, 2002 9.946 10.46 9.857 10.42 315,000 +0.45(+4.56%)
Jan 29, 2002 10.30 10.31 9.780 9.963 787,725 -0.34(-3.26%)
Jan 28, 2002 10.47 10.54 10.21 10.30 853,650 -0.12(-1.12%)
Jan 25, 2002 10.17 10.49 10.13 10.42 466,425 +0.28(+2.81%)
Jan 24, 2002 10.22 10.41 10.09 10.13 231,975 +0.02(+0.16%)
Jan 23, 2002 10.27 10.27 9.975 10.12 612,675 -0.14(-1.33%)
Jan 22, 2002 10.21 10.32 10.06 10.25 321,975 +0.03(+0.33%)
Jan 21, 2002 10.57 10.57 9.995 10.22 369,000 +0.00(+0.00%)
Jan 18, 2002 10.57 10.57 9.995 10.22 367,200 -0.39(-3.67%)
Jan 17, 2002 10.39 10.65 10.39 10.61 383,400 +0.24(+2.31%)
Jan 16, 2002 10.62 10.66 10.31 10.37 230,850 -0.31(-2.87%)
Jan 15, 2002 10.57 10.85 10.47 10.67 154,800 +0.05(+0.48%)
Jan 14, 2002 10.72 10.76 10.55 10.62 224,325 -0.18(-1.65%)
Jan 11, 2002 11.26 11.29 10.70 10.80 337,950 -0.38(-3.39%)
Jan 10, 2002 10.86 11.27 10.77 11.18 113,850 +0.22(+1.96%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.