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

- Apartments

Recent Quotes

My Watchlist

Indicators

Vimeo, Inc. - Common Stock (NQ: VMEO )

6.670 +0.040 (+0.60%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	6.660	6.735	6.630	6.670	1,003,986	+0.04(+0.60%)
Feb 13, 2025	6.570	6.710	6.450	6.630	1,067,956	+0.17(+2.63%)
Feb 12, 2025	6.360	6.520	6.300	6.460	745,878	+0.00(+0.00%)
Feb 11, 2025	6.510	6.640	6.450	6.460	891,711	-0.14(-2.12%)
Feb 10, 2025	6.670	6.705	6.565	6.600	1,406,325	+0.02(+0.30%)
Feb 07, 2025	6.650	6.700	6.490	6.580	1,591,564	-0.05(-0.75%)
Feb 06, 2025	6.830	6.865	6.630	6.630	820,500	-0.19(-2.79%)
Feb 05, 2025	6.850	6.900	6.735	6.820	624,117	-0.11(-1.59%)
Feb 04, 2025	6.650	6.960	6.650	6.930	963,686	+0.29(+4.37%)
Feb 03, 2025	6.440	6.770	6.420	6.640	880,317	-0.07(-1.04%)
Jan 31, 2025	6.840	6.960	6.685	6.710	992,273	-0.10(-1.47%)
Jan 30, 2025	6.740	6.875	6.710	6.810	825,878	+0.16(+2.41%)
Jan 29, 2025	6.860	6.901	6.596	6.650	1,404,793	-0.22(-3.20%)
Jan 28, 2025	6.740	7.140	6.630	6.870	1,885,090	+0.17(+2.54%)
Jan 27, 2025	6.300	6.750	6.300	6.700	1,630,822	+0.18(+2.76%)
Jan 24, 2025	6.390	6.585	6.335	6.520	884,874	+0.15(+2.35%)
Jan 23, 2025	6.110	6.380	6.110	6.370	1,611,843	+0.12(+1.92%)
Jan 22, 2025	6.350	6.400	6.250	6.250	991,949	-0.10(-1.57%)
Jan 21, 2025	6.350	6.440	6.270	6.350	1,252,937	+0.09(+1.44%)
Jan 17, 2025	6.410	6.430	6.250	6.260	810,834	+0.00(+0.00%)
Jan 16, 2025	6.370	6.370	6.220	6.260	737,667	-0.11(-1.73%)
Jan 15, 2025	6.180	6.450	6.180	6.370	1,305,351	+0.27(+4.43%)
Jan 14, 2025	6.160	6.250	6.050	6.100	1,402,873	+0.00(+0.00%)
Jan 13, 2025	5.990	6.140	5.910	6.100	935,513	+0.02(+0.33%)
Jan 10, 2025	6.320	6.320	6.080	6.080	1,014,898	-0.34(-5.30%)
Jan 08, 2025	6.360	6.590	6.295	6.420	1,715,730	+0.01(+0.16%)
Jan 07, 2025	6.840	6.950	6.335	6.410	2,689,652	-0.43(-6.29%)
Jan 06, 2025	6.710	6.890	6.700	6.840	1,419,433	+0.19(+2.86%)
Jan 03, 2025	6.520	6.690	6.460	6.650	850,988	+0.17(+2.62%)
Jan 02, 2025	6.460	6.620	6.425	6.480	918,693	+0.08(+1.25%)
Dec 31, 2024				6.400	0	-0.13(-1.99%)
Dec 30, 2024	6.530	6.620	6.410	6.530	1,428,572	-0.13(-1.95%)
Dec 27, 2024	6.970	7.005	6.630	6.660	1,627,382	-0.32(-4.58%)
Dec 26, 2024	6.950	7.050	6.860	6.980	908,619	+0.02(+0.29%)
Dec 24, 2024	6.880	7.010	6.750	6.960	829,812	+0.14(+2.05%)
Dec 23, 2024	6.720	7.085	6.670	6.820	2,116,992	+0.10(+1.49%)
Dec 20, 2024	6.280	6.750	6.220	6.720	3,722,916	+0.25(+3.94%)
Dec 19, 2024	6.530	6.694	6.425	6.465	1,206,764	+0.00(+0.08%)
Dec 18, 2024	6.900	6.930	6.380	6.460	1,741,462	-0.43(-6.24%)
Dec 17, 2024	6.920	7.060	6.860	6.890	1,188,919	-0.09(-1.29%)
Dec 16, 2024	6.880	6.999	6.770	6.980	1,050,470	+0.14(+2.05%)
Dec 13, 2024	7.140	7.170	6.810	6.840	1,366,719	-0.30(-4.20%)
Dec 12, 2024	7.260	7.375	7.100	7.140	1,528,823	-0.17(-2.33%)
Dec 11, 2024	7.450	7.450	7.125	7.310	2,062,366	-0.01(-0.14%)
Dec 10, 2024	7.570	7.900	7.250	7.320	5,156,953	+0.32(+4.57%)
Dec 09, 2024	6.990	7.080	6.740	7.000	1,532,920	+0.04(+0.57%)
Dec 06, 2024	6.850	7.120	6.820	6.960	2,043,510	+0.17(+2.50%)
Dec 05, 2024	6.740	6.880	6.680	6.790	1,358,444	+0.04(+0.59%)
Dec 04, 2024	6.760	6.905	6.670	6.750	1,209,897	+0.05(+0.75%)
Dec 03, 2024	6.560	6.800	6.560	6.700	1,132,925	+0.09(+1.36%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Vimeo, Inc. - Common Stock (NQ: VMEO )

Historical Prices