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 (%)
Dec 31, 2021 7.470 7.770 7.110 7.170 79,302 -0.23(-3.11%)
Dec 30, 2021 7.500 7.723 7.400 7.400 48,188 -0.10(-1.33%)
Dec 29, 2021 7.950 7.950 7.380 7.500 42,629 -0.50(-6.25%)
Dec 28, 2021 8.240 8.600 7.800 8.000 53,203 -0.32(-3.85%)
Dec 27, 2021 8.610 8.790 8.066 8.320 50,263 -0.17(-2.00%)
Dec 23, 2021 8.380 8.670 8.150 8.490 31,881 +0.29(+3.54%)
Dec 22, 2021 8.450 9.000 8.070 8.200 52,990 -0.27(-3.19%)
Dec 21, 2021 7.820 8.590 7.780 8.470 59,835 +0.85(+11.15%)
Dec 20, 2021 7.740 8.000 7.510 7.620 23,674 -0.42(-5.22%)
Dec 17, 2021 7.200 8.040 6.859 8.040 79,604 +0.79(+10.90%)
Dec 16, 2021 7.720 7.960 7.250 7.250 27,642 -0.45(-5.84%)
Dec 15, 2021 8.000 8.030 7.190 7.700 79,293 -0.36(-4.47%)
Dec 14, 2021 8.130 8.550 8.020 8.060 29,898 -0.24(-2.89%)
Dec 13, 2021 8.360 8.500 8.005 8.300 27,203 -0.16(-1.89%)
Dec 10, 2021 8.760 8.760 8.330 8.460 16,758 -0.17(-1.97%)
Dec 09, 2021 8.878 9.269 8.400 8.630 44,899 -0.07(-0.80%)
Dec 08, 2021 8.660 8.990 8.300 8.700 27,950 +0.06(+0.69%)
Dec 07, 2021 8.500 8.722 8.320 8.640 27,517 +0.47(+5.75%)
Dec 06, 2021 7.690 8.460 7.270 8.170 109,382 +0.37(+4.74%)
Dec 03, 2021 8.670 8.720 7.720 7.800 85,713 -0.81(-9.41%)
Dec 02, 2021 8.790 8.960 8.330 8.610 37,583 -0.10(-1.15%)
Dec 01, 2021 9.800 9.800 8.510 8.710 74,478 -0.85(-8.89%)
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%)
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.