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

Zepp Health Corporation American depositary shares (NY: ZEPP )

3.030 +0.120 (+4.12%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 2.890 3.040 2.890 3.030 13,301 +0.12(+4.12%)
Feb 13, 2025 2.950 2.980 2.810 2.910 13,600 -0.10(-3.32%)
Feb 12, 2025 2.752 3.010 2.752 3.010 23,282 +0.11(+3.79%)
Feb 11, 2025 2.766 2.901 2.766 2.900 9,174 +0.05(+1.75%)
Feb 10, 2025 2.900 2.915 2.730 2.850 29,610 -0.04(-1.38%)
Feb 07, 2025 2.940 2.960 2.850 2.890 11,099 -0.09(-3.02%)
Feb 06, 2025 2.880 2.980 2.820 2.980 19,607 +0.05(+1.71%)
Feb 05, 2025 2.890 2.970 2.846 2.930 6,345 -0.02(-0.68%)
Feb 04, 2025 2.720 2.950 2.720 2.950 18,539 +0.11(+3.87%)
Feb 03, 2025 2.720 2.840 2.720 2.840 10,866 +0.04(+1.43%)
Jan 31, 2025 2.730 2.842 2.680 2.800 16,950 +0.00(+0.00%)
Jan 30, 2025 2.730 2.815 2.610 2.800 26,826 +0.01(+0.54%)
Jan 29, 2025 2.720 2.840 2.690 2.785 6,312 +0.08(+3.15%)
Jan 28, 2025 2.750 2.800 2.614 2.700 15,376 -0.13(-4.59%)
Jan 27, 2025 3.000 3.000 2.709 2.830 30,441 -0.15(-4.87%)
Jan 24, 2025 2.960 3.010 2.922 2.975 9,320 -0.02(-0.83%)
Jan 23, 2025 2.930 3.013 2.920 3.000 10,290 -0.01(-0.33%)
Jan 22, 2025 3.050 3.130 2.998 3.010 45,919 -0.12(-3.83%)
Jan 21, 2025 3.010 3.133 2.920 3.130 5,692 +0.11(+3.64%)
Jan 17, 2025 2.930 3.120 2.900 3.020 6,189 +0.06(+2.03%)
Jan 16, 2025 2.940 3.080 2.860 2.960 6,261 +0.01(+0.34%)
Jan 15, 2025 2.860 3.009 2.813 2.950 8,359 +0.06(+2.08%)
Jan 14, 2025 2.970 3.035 2.820 2.890 12,733 -0.16(-5.25%)
Jan 13, 2025 3.080 3.134 2.882 3.050 24,743 -0.14(-4.39%)
Jan 10, 2025 3.190 3.300 2.890 3.190 20,004 +0.18(+5.98%)
Jan 08, 2025 2.720 3.020 2.720 3.010 11,247 +0.11(+3.79%)
Jan 07, 2025 2.920 3.380 2.900 2.900 54,279 -0.01(-0.34%)
Jan 06, 2025 2.970 3.048 2.850 2.910 11,825 +0.01(+0.17%)
Jan 03, 2025 2.890 3.030 2.860 2.905 5,295 +0.03(+1.22%)
Jan 02, 2025 2.600 2.937 2.600 2.870 7,454 +0.27(+10.38%)
Dec 31, 2024 2.600 0 -0.10(-3.70%)
Dec 30, 2024 2.730 3.100 2.560 2.700 80,488 -0.07(-2.70%)
Dec 27, 2024 2.790 2.865 2.750 2.775 10,303 -0.10(-3.65%)
Dec 26, 2024 2.820 2.980 2.811 2.880 11,973 -0.10(-3.36%)
Dec 24, 2024 2.760 2.990 2.760 2.980 8,196 +0.11(+3.83%)
Dec 23, 2024 2.740 2.870 2.740 2.870 5,054 +0.08(+2.68%)
Dec 20, 2024 2.740 2.820 2.730 2.795 5,326 -0.02(-0.68%)
Dec 19, 2024 2.760 2.940 2.730 2.814 5,128 -0.01(-0.21%)
Dec 18, 2024 2.880 2.890 2.800 2.820 11,594 -0.07(-2.42%)
Dec 17, 2024 2.980 3.000 2.800 2.890 9,017 -0.16(-5.25%)
Dec 16, 2024 2.830 3.050 2.790 3.050 10,242 +0.15(+5.17%)
Dec 13, 2024 2.780 2.920 2.780 2.900 4,046 +0.12(+4.18%)
Dec 12, 2024 2.840 2.950 2.784 2.784 3,346 -0.19(-6.27%)
Dec 11, 2024 3.100 3.100 2.910 2.970 7,718 -0.11(-3.57%)
Dec 10, 2024 3.010 3.100 3.000 3.080 10,939 -0.01(-0.32%)
Dec 09, 2024 2.730 3.100 2.730 3.090 16,449 +0.36(+13.19%)
Dec 06, 2024 2.870 2.874 2.730 2.730 4,406 -0.03(-1.09%)
Dec 05, 2024 2.930 2.940 2.760 2.760 8,012 -0.13(-4.50%)
Dec 04, 2024 2.880 3.090 2.870 2.890 12,389 -0.08(-2.69%)
Dec 03, 2024 2.950 3.080 2.870 2.970 5,907 +0.01(+0.34%)
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.