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

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

5.340 -0.040 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 5.350 5.410 5.295 5.340 1,153,746 -0.04(-0.74%)
Mar 12, 2025 5.530 5.565 5.345 5.380 1,110,693 -0.06(-1.10%)
Mar 11, 2025 5.530 5.575 5.340 5.440 1,188,900 -0.09(-1.63%)
Mar 10, 2025 5.500 5.550 5.345 5.530 2,172,661 -0.11(-1.95%)
Mar 07, 2025 5.490 5.680 5.460 5.640 1,282,572 +0.11(+1.99%)
Mar 06, 2025 5.590 5.765 5.465 5.530 2,189,974 -0.16(-2.81%)
Mar 05, 2025 5.580 5.705 5.525 5.690 2,032,869 +0.05(+0.89%)
Mar 04, 2025 5.550 5.765 5.425 5.640 3,758,205 -0.05(-0.88%)
Mar 03, 2025 5.990 6.050 5.660 5.690 2,410,163 -0.20(-3.40%)
Feb 28, 2025 5.610 5.920 5.605 5.890 3,278,341 +0.21(+3.70%)
Feb 27, 2025 5.800 5.830 5.625 5.680 2,062,011 -0.09(-1.56%)
Feb 26, 2025 5.800 5.935 5.742 5.770 2,223,957 -0.02(-0.35%)
Feb 25, 2025 5.515 5.855 5.510 5.790 3,527,076 +0.49(+9.25%)
Feb 24, 2025 5.400 5.470 5.280 5.300 3,027,644 -0.10(-1.85%)
Feb 21, 2025 5.540 5.540 5.290 5.400 4,567,142 -0.11(-2.00%)
Feb 20, 2025 5.580 5.850 5.245 5.510 12,240,225 -1.27(-18.73%)
Feb 19, 2025 6.730 6.790 6.480 6.780 5,086,390 +0.07(+1.04%)
Feb 18, 2025 6.700 6.890 6.635 6.710 2,207,755 +0.04(+0.60%)
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%)
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.
 
 
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.