Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Origin Agritech Ltd (NQ: SEED )

5.329 -0.031 (-0.57%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 9.620 9.830 9.150 9.560 49,480 -0.04(-0.42%)
Nov 29, 2021 10.26 10.26 9.600 9.600 34,436 -0.55(-5.42%)
Nov 26, 2021 9.230 10.20 9.200 10.15 62,336 +0.47(+4.86%)
Nov 24, 2021 9.240 9.800 9.240 9.680 22,124 +0.38(+4.09%)
Nov 23, 2021 9.460 9.740 9.040 9.300 31,774 -0.16(-1.69%)
Nov 22, 2021 10.11 10.37 9.240 9.460 142,238 -0.48(-4.83%)
Nov 19, 2021 9.590 10.97 9.530 9.940 413,594 +0.31(+3.22%)
Nov 18, 2021 10.15 9.790 9.620 9.630 54,586 -0.48(-4.75%)
Nov 17, 2021 10.15 10.35 9.800 10.11 80,958 -0.10(-0.98%)
Nov 16, 2021 10.35 10.37 9.790 10.21 69,150 -0.14(-1.35%)
Nov 15, 2021 9.800 10.35 9.520 10.35 102,169 +0.61(+6.26%)
Nov 12, 2021 10.25 10.49 9.310 9.740 438,941 -0.07(-0.71%)
Nov 11, 2021 9.160 10.000 9.160 9.810 69,847 +0.63(+6.86%)
Nov 10, 2021 9.320 9.180 29,446 -0.36(-3.77%)
Nov 09, 2021 9.140 9.592 9.030 9.540 38,072 +0.09(+0.95%)
Nov 08, 2021 8.820 9.480 8.820 9.450 58,449 +0.71(+8.12%)
Nov 05, 2021 9.390 9.442 8.740 8.740 32,163 -0.55(-5.92%)
Nov 04, 2021 9.130 9.590 9.000 9.290 133,580 +0.12(+1.31%)
Nov 03, 2021 8.880 9.170 8.760 9.170 38,221 +0.25(+2.80%)
Nov 02, 2021 9.090 9.150 8.650 8.920 42,055 -0.28(-3.04%)
Nov 01, 2021 8.530 9.200 8.510 9.200 92,930 +0.78(+9.26%)
Oct 29, 2021 8.480 8.295 8.420 32,453 -0.23(-2.66%)
Oct 28, 2021 8.410 8.830 8.340 8.650 28,738 +0.30(+3.59%)
Oct 27, 2021 8.440 8.520 8.010 8.350 148,028 -0.09(-1.07%)
Oct 26, 2021 8.550 8.440 890,795 -0.06(-0.71%)
Oct 25, 2021 8.560 8.890 8.260 8.500 71,700 -0.06(-0.70%)
Oct 22, 2021 9.190 9.190 8.500 8.560 68,415 -0.65(-7.06%)
Oct 21, 2021 9.150 9.490 9.030 9.210 72,887 -0.09(-0.97%)
Oct 20, 2021 9.370 9.600 9.120 9.300 37,833 -0.25(-2.62%)
Oct 19, 2021 9.930 10.04 9.370 9.550 40,974 -0.08(-0.83%)
Oct 18, 2021 9.270 9.850 9.180 9.630 47,257 +0.38(+4.11%)
Oct 15, 2021 9.350 9.350 9.130 9.250 20,157 +0.01(+0.11%)
Oct 14, 2021 9.650 9.650 9.101 9.240 44,493 -0.29(-3.09%)
Oct 13, 2021 9.280 9.739 9.160 9.535 43,158 +0.38(+4.21%)
Oct 12, 2021 9.520 9.620 9.110 9.150 54,160 -0.46(-4.79%)
Oct 11, 2021 10.01 10.33 9.350 9.610 120,878 -0.42(-4.19%)
Oct 08, 2021 9.000 11.70 9.000 10.03 635,179 +1.01(+11.20%)
Oct 07, 2021 9.250 9.450 8.898 9.020 25,917 -0.06(-0.66%)
Oct 06, 2021 8.970 9.270 8.781 9.080 41,212 -0.13(-1.41%)
Oct 05, 2021 8.510 9.400 8.500 9.210 112,254 +0.76(+8.99%)
Oct 04, 2021 8.780 8.780 8.140 8.450 39,884 -0.31(-3.54%)
Oct 01, 2021 8.210 8.850 8.000 8.760 80,570 +0.58(+7.09%)
Sep 30, 2021 8.340 8.440 8.020 8.180 30,982 -0.11(-1.33%)
Sep 29, 2021 8.280 8.500 7.910 8.290 79,106 +0.24(+2.98%)
Sep 28, 2021 8.490 8.660 8.000 8.050 139,914 -0.69(-7.89%)
Sep 27, 2021 7.970 8.830 7.850 8.740 116,436 +0.78(+9.80%)
Sep 24, 2021 7.730 8.040 7.650 7.960 26,836 +0.10(+1.27%)
Sep 23, 2021 7.640 7.950 7.501 7.860 46,600 +0.20(+2.61%)
Sep 22, 2021 7.720 7.780 7.450 7.660 61,322 -0.14(-1.79%)
Sep 21, 2021 7.810 8.990 7.390 7.800 472,827 +0.05(+0.65%)
Sep 20, 2021 8.030 8.030 7.370 7.750 66,230 -0.41(-5.02%)
Sep 17, 2021 7.490 8.160 7.412 8.160 68,025 +0.69(+9.24%)
Sep 16, 2021 7.410 7.500 7.182 7.470 38,184 +0.15(+2.05%)
Sep 15, 2021 7.350 7.676 7.250 7.320 139,870 -0.02(-0.27%)
Sep 14, 2021 8.060 8.250 7.150 7.340 182,899 -0.72(-8.93%)
Sep 13, 2021 8.450 8.550 7.940 8.060 168,063 -0.40(-4.73%)
Sep 10, 2021 8.540 8.840 8.220 8.460 129,245 -0.04(-0.47%)
Sep 09, 2021 8.730 8.930 8.400 8.500 133,654 -0.40(-4.49%)
Sep 08, 2021 8.800 9.340 8.200 8.900 360,416 +0.35(+4.09%)
Sep 07, 2021 8.720 8.898 8.400 8.550 77,184 -0.25(-2.84%)
Sep 03, 2021 8.450 8.900 8.430 8.800 52,950 +0.30(+3.53%)
Sep 02, 2021 8.470 8.810 8.440 8.500 32,781 +0.03(+0.35%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.