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

Viomi Technology Ltd ADR (NQ: VIOT )

0.7300 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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, 2020 5.720 5.730 5.370 5.670 418,985 +0.03(+0.53%)
Nov 27, 2020 5.920 5.920 5.500 5.640 522,400 -0.09(-1.57%)
Nov 25, 2020 6.210 6.260 5.720 5.730 470,900 -0.55(-8.76%)
Nov 24, 2020 6.270 6.300 6.000 6.280 305,225 +0.15(+2.45%)
Nov 23, 2020 6.740 6.810 6.060 6.130 715,187 +0.00(+0.00%)
Nov 20, 2020 6.370 6.500 6.090 6.130 398,600 -0.29(-4.52%)
Nov 19, 2020 6.050 6.440 6.000 6.420 201,869 +0.37(+6.12%)
Nov 18, 2020 6.330 6.400 5.990 6.050 539,358 -0.11(-1.79%)
Nov 17, 2020 6.350 6.500 6.010 6.160 665,581 -0.14(-2.22%)
Nov 16, 2020 6.360 6.400 6.150 6.300 303,748 +0.00(+0.00%)
Nov 13, 2020 6.150 6.600 6.100 6.300 148,600 +0.19(+3.11%)
Nov 12, 2020 6.000 6.200 5.950 6.110 109,198 +0.15(+2.52%)
Nov 11, 2020 6.120 6.380 5.860 5.960 734,766 -0.18(-2.93%)
Nov 10, 2020 6.240 6.240 6.080 6.140 189,666 -0.11(-1.76%)
Nov 09, 2020 6.260 6.300 6.000 6.250 253,562 +0.16(+2.63%)
Nov 06, 2020 6.110 6.210 6.080 6.090 216,200 +0.02(+0.33%)
Nov 05, 2020 6.000 6.070 5.950 6.070 77,284 +0.11(+1.85%)
Nov 04, 2020 5.960 6.000 5.920 5.960 63,212 +0.04(+0.68%)
Nov 03, 2020 5.800 5.980 5.800 5.920 50,334 +0.16(+2.78%)
Nov 02, 2020 5.750 6.000 5.680 5.760 206,468 +0.05(+0.88%)
Oct 30, 2020 5.510 5.760 5.510 5.710 45,500 +0.25(+4.58%)
Oct 29, 2020 5.500 5.550 5.450 5.460 25,401 +0.04(+0.74%)
Oct 28, 2020 5.590 5.590 5.320 5.420 86,356 -0.16(-2.87%)
Oct 27, 2020 5.640 5.790 5.560 5.580 66,922 -0.03(-0.53%)
Oct 26, 2020 5.770 5.870 5.500 5.610 126,049 -0.24(-4.10%)
Oct 23, 2020 5.800 5.850 5.770 5.850 20,800 +0.06(+1.04%)
Oct 22, 2020 5.900 5.920 5.680 5.790 44,073 -0.08(-1.36%)
Oct 21, 2020 5.820 5.970 5.640 5.870 56,423 +0.02(+0.34%)
Oct 20, 2020 5.870 5.950 5.810 5.850 113,049 +0.06(+1.04%)
Oct 19, 2020 6.140 6.140 5.760 5.790 189,605 -0.31(-5.08%)
Oct 16, 2020 6.120 6.140 6.060 6.100 26,600 +0.02(+0.33%)
Oct 15, 2020 5.900 6.090 5.900 6.080 27,709 +0.13(+2.18%)
Oct 14, 2020 5.990 6.060 5.950 5.950 18,786 -0.05(-0.83%)
Oct 13, 2020 5.990 6.070 5.930 6.000 45,655 -0.02(-0.33%)
Oct 12, 2020 6.080 6.140 5.980 6.020 66,094 -0.01(-0.17%)
Oct 09, 2020 6.040 6.085 6.000 6.030 88,500 +0.04(+0.67%)
Oct 08, 2020 5.930 6.020 5.930 5.990 54,408 +0.06(+1.01%)
Oct 07, 2020 6.000 6.020 5.930 5.930 69,051 -0.07(-1.17%)
Oct 06, 2020 6.060 6.090 5.850 6.000 96,965 -0.10(-1.64%)
Oct 05, 2020 6.000 6.140 5.850 6.100 77,280 +0.08(+1.33%)
Oct 02, 2020 5.850 6.050 5.800 6.020 53,900 +0.10(+1.69%)
Oct 01, 2020 6.060 6.060 5.920 5.920 20,856 -0.13(-2.15%)
Sep 30, 2020 5.970 6.100 5.910 6.050 138,581 +0.09(+1.51%)
Sep 29, 2020 5.940 5.990 5.820 5.960 110,608 +0.02(+0.34%)
Sep 28, 2020 5.910 5.950 5.780 5.940 163,849 +0.18(+3.13%)
Sep 25, 2020 5.530 5.830 5.530 5.760 75,600 +0.24(+4.35%)
Sep 24, 2020 5.600 5.710 5.360 5.520 97,030 -0.15(-2.65%)
Sep 23, 2020 5.350 5.720 5.340 5.670 72,921 +0.27(+5.00%)
Sep 22, 2020 5.530 5.590 5.400 5.400 70,875 -0.17(-3.05%)
Sep 21, 2020 5.640 5.700 5.480 5.570 147,552 -0.31(-5.27%)
Sep 18, 2020 5.920 5.920 5.805 5.880 39,900 -0.03(-0.51%)
Sep 17, 2020 5.920 6.000 5.870 5.910 154,047 -0.02(-0.34%)
Sep 16, 2020 5.940 6.000 5.870 5.930 271,886 +0.01(+0.17%)
Sep 15, 2020 5.790 5.950 5.790 5.920 134,723 +0.16(+2.78%)
Sep 14, 2020 5.880 5.980 5.760 5.760 179,196 -0.09(-1.54%)
Sep 11, 2020 5.830 5.900 5.830 5.850 56,600 +0.05(+0.86%)
Sep 10, 2020 5.900 5.900 5.800 5.800 83,297 -0.04(-0.68%)
Sep 09, 2020 5.840 5.900 5.710 5.840 90,858 +0.02(+0.34%)
Sep 08, 2020 5.860 5.900 5.780 5.820 139,705 -0.08(-1.36%)
Sep 04, 2020 5.840 5.900 5.750 5.900 177,100 +0.17(+2.97%)
Sep 03, 2020 5.860 6.020 5.700 5.730 121,118 -0.09(-1.55%)
Sep 02, 2020 6.020 6.020 5.750 5.820 120,822 -0.20(-3.32%)
Sep 01, 2020 6.180 6.220 5.890 6.020 139,241 -0.14(-2.27%)
Aug 31, 2020 6.210 6.250 6.080 6.160 85,416 -0.01(-0.16%)
Aug 28, 2020 6.180 6.320 6.070 6.170 225,400 -0.01(-0.16%)
Aug 27, 2020 6.180 6.240 5.980 6.180 190,970 +0.11(+1.81%)
Aug 26, 2020 5.600 6.230 5.510 6.070 350,646 +0.57(+10.36%)
Aug 25, 2020 5.680 5.730 5.500 5.500 121,247 -0.08(-1.43%)
Aug 24, 2020 6.300 6.300 5.500 5.580 338,562 -0.74(-11.71%)
Aug 21, 2020 6.200 6.400 6.110 6.320 177,600 +0.15(+2.43%)
Aug 20, 2020 6.010 6.270 6.010 6.170 70,404 +0.04(+0.65%)
Aug 19, 2020 6.290 6.290 6.117 6.130 82,494 -0.16(-2.54%)
Aug 18, 2020 6.360 6.410 6.252 6.290 99,339 -0.05(-0.79%)
Aug 17, 2020 6.300 6.530 6.300 6.340 198,265 +0.05(+0.79%)
Aug 14, 2020 6.270 6.330 6.230 6.290 39,400 -0.04(-0.63%)
Aug 13, 2020 6.230 6.410 6.230 6.330 68,841 +0.06(+0.96%)
Aug 12, 2020 6.330 6.410 6.250 6.270 57,368 -0.03(-0.48%)
Aug 11, 2020 6.260 6.400 6.260 6.300 103,054 +0.11(+1.78%)
Aug 10, 2020 6.180 6.290 6.110 6.190 463,319 -0.07(-1.12%)
Aug 07, 2020 6.200 6.510 5.920 6.260 291,800 -0.03(-0.48%)
Aug 06, 2020 6.510 6.510 6.210 6.290 67,529 -0.23(-3.53%)
Aug 05, 2020 6.570 6.700 6.450 6.520 99,970 -0.03(-0.46%)
Aug 04, 2020 6.340 6.820 6.320 6.550 142,333 +0.30(+4.80%)
Aug 03, 2020 6.600 6.600 6.170 6.250 138,805 -0.19(-2.95%)
Jul 31, 2020 6.420 6.590 6.310 6.440 102,500 +0.03(+0.47%)
Jul 30, 2020 6.390 6.481 6.330 6.410 40,660 -0.14(-2.14%)
Jul 29, 2020 6.330 6.610 6.260 6.550 81,339 +0.31(+4.97%)
Jul 28, 2020 6.190 6.310 6.190 6.240 60,482 +0.02(+0.32%)
Jul 27, 2020 6.350 6.450 6.190 6.220 65,480 -0.11(-1.74%)
Jul 24, 2020 6.550 6.550 6.140 6.330 116,900 -0.28(-4.24%)
Jul 23, 2020 6.610 6.880 6.570 6.610 146,758 +0.00(+0.00%)
Jul 22, 2020 6.890 7.000 6.500 6.610 140,244 -0.36(-5.16%)
Jul 21, 2020 7.030 7.280 6.610 6.970 414,778 +0.23(+3.41%)
Jul 20, 2020 6.460 7.320 6.380 6.740 464,086 +0.33(+5.15%)
Jul 17, 2020 6.450 6.450 6.235 6.410 87,700 -0.05(-0.77%)
Jul 16, 2020 6.520 6.530 6.220 6.460 66,640 -0.10(-1.52%)
Jul 15, 2020 6.530 6.570 6.390 6.560 93,832 +0.12(+1.86%)
Jul 14, 2020 6.680 7.000 6.260 6.440 387,225 -0.24(-3.59%)
Jul 13, 2020 6.200 6.950 6.200 6.680 460,632 +0.53(+8.62%)
Jul 10, 2020 6.450 6.500 6.035 6.150 142,100 -0.22(-3.45%)
Jul 09, 2020 6.580 6.810 6.200 6.370 254,488 -0.12(-1.85%)
Jul 08, 2020 6.150 6.590 6.150 6.490 320,153 +0.45(+7.45%)
Jul 07, 2020 6.340 6.340 5.910 6.040 128,167 -0.31(-4.88%)
Jul 06, 2020 5.860 6.480 5.820 6.350 365,387 +0.66(+11.60%)
Jul 02, 2020 5.600 5.800 5.500 5.690 85,200 +0.22(+4.02%)
Jul 01, 2020 5.300 5.600 5.300 5.470 58,417 +0.17(+3.21%)
Jun 30, 2020 5.140 5.460 5.140 5.300 105,661 +0.14(+2.71%)
Jun 29, 2020 5.310 5.324 5.120 5.160 89,850 -0.18(-3.37%)
Jun 26, 2020 5.340 5.360 5.250 5.340 51,800 +0.00(+0.00%)
Jun 25, 2020 5.320 5.380 5.260 5.340 41,771 -0.01(-0.19%)
Jun 24, 2020 5.530 5.600 5.350 5.350 98,514 -0.25(-4.46%)
Jun 23, 2020 5.450 5.650 5.440 5.600 92,320 +0.20(+3.70%)
Jun 22, 2020 5.520 5.520 5.270 5.400 98,823 -0.05(-0.92%)
Jun 19, 2020 5.150 5.510 5.150 5.450 149,200 +0.31(+6.03%)
Jun 18, 2020 5.200 5.210 5.110 5.140 44,231 -0.11(-2.10%)
Jun 17, 2020 5.190 5.340 5.180 5.250 41,023 +0.06(+1.16%)
Jun 16, 2020 5.170 5.340 5.140 5.190 54,370 +0.07(+1.37%)
Jun 15, 2020 5.200 5.200 4.960 5.120 112,661 -0.13(-2.48%)
Jun 12, 2020 5.200 5.340 5.050 5.250 107,100 +0.23(+4.58%)
Jun 11, 2020 5.350 5.400 4.840 5.020 243,890 -0.40(-7.38%)
Jun 10, 2020 5.690 5.690 5.310 5.420 74,930 -0.15(-2.69%)
Jun 09, 2020 5.630 5.680 5.400 5.570 77,119 -0.08(-1.42%)
Jun 08, 2020 5.620 5.720 5.550 5.650 97,999 +0.10(+1.80%)
Jun 05, 2020 5.430 5.600 5.390 5.550 183,200 +0.19(+3.54%)
Jun 04, 2020 5.310 5.450 5.310 5.360 96,301 +0.05(+0.94%)
Jun 03, 2020 5.250 5.390 5.200 5.310 166,936 +0.09(+1.72%)
Jun 02, 2020 5.330 5.403 5.100 5.220 74,914 -0.07(-1.32%)
Jun 01, 2020 5.150 5.300 5.010 5.290 82,773 +0.12(+2.32%)
May 29, 2020 5.240 5.240 5.050 5.170 197,000 -0.06(-1.15%)
May 28, 2020 5.520 5.530 5.200 5.230 174,735 -0.28(-5.08%)
May 27, 2020 5.500 5.640 5.400 5.510 82,977 +0.04(+0.73%)
May 26, 2020 5.600 5.785 5.470 5.470 142,605 +0.02(+0.37%)
May 22, 2020 5.580 5.580 5.410 5.450 87,500 -0.13(-2.33%)
May 21, 2020 5.650 5.710 5.510 5.580 114,789 -0.10(-1.76%)
May 20, 2020 5.860 5.890 5.610 5.680 230,799 -0.09(-1.56%)
May 19, 2020 5.980 6.050 5.700 5.770 245,175 -0.19(-3.19%)
May 18, 2020 5.910 6.010 5.715 5.960 180,733 +0.24(+4.20%)
May 15, 2020 5.860 5.990 5.640 5.720 258,600 -0.20(-3.38%)
May 14, 2020 6.010 6.155 5.620 5.920 134,946 -0.18(-2.95%)
May 13, 2020 6.140 6.220 6.030 6.100 135,016 -0.03(-0.49%)
May 12, 2020 6.150 6.220 6.010 6.130 65,023 +0.04(+0.66%)
May 11, 2020 5.960 6.140 5.900 6.090 69,506 +0.12(+2.01%)
May 08, 2020 5.950 6.080 5.910 5.970 105,700 +0.03(+0.51%)
May 07, 2020 5.960 6.000 5.910 5.940 28,107 +0.09(+1.54%)
May 06, 2020 5.890 6.060 5.850 5.850 120,321 -0.04(-0.68%)
May 05, 2020 5.850 6.020 5.850 5.890 33,304 +0.08(+1.38%)
May 04, 2020 5.760 5.980 5.700 5.810 91,347 +0.04(+0.69%)
May 01, 2020 5.900 6.038 5.720 5.770 111,800 -0.27(-4.47%)
Apr 30, 2020 5.930 6.050 5.899 6.040 50,064 +0.10(+1.68%)
Apr 29, 2020 5.750 6.040 5.720 5.940 100,594 +0.25(+4.39%)
Apr 28, 2020 5.800 5.850 5.670 5.690 92,933 -0.11(-1.90%)
Apr 27, 2020 5.850 5.890 5.760 5.800 63,191 +0.04(+0.69%)
Apr 24, 2020 5.800 5.850 5.660 5.760 67,600 +0.05(+0.88%)
Apr 23, 2020 5.700 5.917 5.700 5.710 75,499 +0.03(+0.53%)
Apr 22, 2020 5.420 5.720 5.420 5.680 114,511 +0.38(+7.17%)
Apr 21, 2020 5.590 5.790 5.200 5.300 378,139 -0.34(-6.03%)
Apr 20, 2020 5.690 5.840 5.550 5.640 131,475 -0.14(-2.42%)
Apr 17, 2020 5.650 5.850 5.580 5.780 82,700 +0.30(+5.47%)
Apr 16, 2020 5.380 5.540 5.340 5.480 111,048 +0.10(+1.86%)
Apr 15, 2020 5.410 5.490 5.220 5.380 56,409 -0.06(-1.10%)
Apr 14, 2020 5.260 5.570 5.260 5.440 102,557 +0.18(+3.42%)
Apr 13, 2020 5.570 5.598 5.000 5.260 222,559 -0.34(-6.07%)
Apr 09, 2020 5.250 5.700 5.220 5.600 417,000 +0.40(+7.69%)
Apr 08, 2020 5.040 5.340 5.030 5.200 291,622 +0.22(+4.42%)
Apr 07, 2020 4.900 5.110 4.900 4.980 478,254 +0.12(+2.47%)
Apr 06, 2020 4.800 4.960 4.710 4.860 231,645 +0.19(+4.07%)
Apr 03, 2020 4.660 4.730 4.600 4.670 154,800 +0.04(+0.86%)
Apr 02, 2020 4.550 4.740 4.540 4.630 204,646 +0.16(+3.58%)
Apr 01, 2020 4.310 4.560 4.250 4.470 302,467 +0.12(+2.76%)
Mar 31, 2020 4.550 4.550 4.350 4.350 459,308 -0.11(-2.47%)
Mar 30, 2020 4.700 4.720 4.300 4.460 372,923 -0.09(-1.98%)
Mar 27, 2020 5.010 5.120 4.530 4.550 291,800 -0.57(-11.13%)
Mar 26, 2020 5.490 6.050 5.110 5.120 1,746,592 +0.38(+8.02%)
Mar 25, 2020 4.830 4.970 4.640 4.740 919,148 +0.16(+3.49%)
Mar 24, 2020 4.810 4.890 4.550 4.580 117,138 +0.08(+1.78%)
Mar 23, 2020 4.600 4.690 4.440 4.500 89,044 -0.08(-1.75%)
Mar 20, 2020 4.660 4.950 4.550 4.580 153,300 +0.18(+4.09%)
Mar 19, 2020 4.310 4.560 4.310 4.400 47,245 +0.10(+2.24%)
Mar 18, 2020 4.360 4.660 4.200 4.303 167,303 -0.16(-3.51%)
Mar 17, 2020 4.610 5.000 4.440 4.460 107,133 -0.19(-4.09%)
Mar 16, 2020 4.700 5.110 4.620 4.650 86,472 -0.55(-10.58%)
Mar 13, 2020 5.020 5.390 4.810 5.200 133,200 +0.40(+8.33%)
Mar 12, 2020 5.020 5.350 4.760 4.800 152,093 -0.58(-10.78%)
Mar 11, 2020 5.400 5.580 5.300 5.380 76,820 -0.09(-1.65%)
Mar 10, 2020 5.500 5.590 5.360 5.470 90,178 +0.17(+3.21%)
Mar 09, 2020 5.520 5.590 5.110 5.300 197,710 -0.59(-10.02%)
Mar 06, 2020 6.040 6.080 5.820 5.890 70,400 -0.22(-3.60%)
Mar 05, 2020 6.140 6.240 6.080 6.110 39,157 -0.08(-1.29%)
Mar 04, 2020 6.190 6.320 6.045 6.190 61,264 -0.07(-1.12%)
Mar 03, 2020 6.350 6.437 6.060 6.260 68,814 -0.09(-1.42%)
Mar 02, 2020 6.320 6.480 6.270 6.350 114,804 +0.09(+1.44%)
Feb 28, 2020 6.410 6.570 6.170 6.260 178,800 -0.36(-5.44%)
Feb 27, 2020 6.750 6.780 6.350 6.620 228,457 -0.08(-1.19%)
Feb 26, 2020 6.770 7.000 6.700 6.700 82,954 -0.11(-1.62%)
Feb 25, 2020 6.760 7.100 6.710 6.810 171,758 +0.08(+1.19%)
Feb 24, 2020 7.220 7.230 6.700 6.730 215,198 -0.57(-7.81%)
Feb 21, 2020 7.470 7.530 7.230 7.300 111,800 -0.19(-2.54%)
Feb 20, 2020 7.550 7.770 7.470 7.490 177,918 -0.11(-1.45%)
Feb 19, 2020 7.600 7.830 7.600 7.600 82,113 -0.03(-0.39%)
Feb 18, 2020 7.610 7.700 7.540 7.630 57,002 -0.07(-0.91%)
Feb 14, 2020 7.780 7.850 7.590 7.700 62,500 -0.05(-0.65%)
Feb 13, 2020 7.850 8.000 7.700 7.750 110,077 -0.15(-1.90%)
Feb 12, 2020 7.570 8.000 7.570 7.900 84,679 +0.41(+5.47%)
Feb 11, 2020 7.360 7.600 7.360 7.490 76,263 +0.22(+3.03%)
Feb 10, 2020 7.450 7.540 7.230 7.270 151,528 -0.27(-3.58%)
Feb 07, 2020 7.570 7.585 7.465 7.540 50,600 -0.03(-0.40%)
Feb 06, 2020 7.440 7.650 7.380 7.570 55,728 +0.16(+2.16%)
Feb 05, 2020 7.570 7.740 7.310 7.410 90,833 -0.16(-2.11%)
Feb 04, 2020 7.420 7.850 7.410 7.570 118,513 +0.32(+4.41%)
Feb 03, 2020 7.220 7.590 7.200 7.250 138,890 +0.03(+0.42%)
Jan 31, 2020 7.400 7.400 7.210 7.220 109,100 -0.08(-1.10%)
Jan 30, 2020 7.610 7.630 7.295 7.300 166,170 -0.33(-4.33%)
Jan 29, 2020 7.750 7.840 7.540 7.630 78,429 +0.00(+0.00%)
Jan 28, 2020 8.000 8.000 7.600 7.630 143,302 -0.27(-3.42%)
Jan 27, 2020 8.000 8.000 7.840 7.900 110,963 -0.35(-4.24%)
Jan 24, 2020 8.210 8.390 8.140 8.250 75,700 +0.02(+0.24%)
Jan 23, 2020 8.440 8.440 8.130 8.230 102,488 -0.22(-2.60%)
Jan 22, 2020 8.400 8.840 8.400 8.450 234,323 +0.07(+0.84%)
Jan 21, 2020 8.380 8.380 8.200 8.380 214,384 +0.00(+0.00%)
Jan 17, 2020 8.250 8.970 8.230 8.380 428,500 +0.18(+2.20%)
Jan 16, 2020 8.160 8.270 8.061 8.200 151,264 +0.04(+0.49%)
Jan 15, 2020 8.240 8.250 8.130 8.160 72,319 -0.07(-0.85%)
Jan 14, 2020 8.100 8.250 8.050 8.230 109,339 +0.19(+2.36%)
Jan 13, 2020 8.200 8.200 7.880 8.040 170,183 -0.08(-0.99%)
Jan 10, 2020 8.160 8.340 8.020 8.120 101,700 -0.07(-0.85%)
Jan 09, 2020 8.170 8.330 8.110 8.190 81,633 +0.00(+0.00%)
Jan 08, 2020 8.120 8.320 8.020 8.190 89,033 +0.07(+0.86%)
Jan 07, 2020 8.220 8.260 8.020 8.120 114,028 -0.10(-1.22%)
Jan 06, 2020 8.190 8.260 7.955 8.220 159,286 +0.03(+0.37%)
Jan 03, 2020 8.200 8.260 8.130 8.190 134,300 +0.00(+0.00%)
Jan 02, 2020 8.100 8.490 8.100 8.190 319,375 +0.15(+1.87%)
Dec 31, 2019 7.980 8.140 7.940 8.040 195,600 -0.02(-0.25%)
Dec 30, 2019 8.090 8.210 8.030 8.060 88,497 -0.03(-0.37%)
Dec 27, 2019 8.210 8.355 8.070 8.090 104,100 -0.05(-0.61%)
Dec 26, 2019 7.950 8.190 7.910 8.140 128,629 +0.19(+2.39%)
Dec 24, 2019 7.960 7.960 7.850 7.950 57,200 -0.04(-0.50%)
Dec 23, 2019 7.830 8.070 7.830 7.990 169,507 +0.18(+2.30%)
Dec 20, 2019 7.970 8.060 7.810 7.810 191,500 -0.16(-2.01%)
Dec 19, 2019 8.000 8.110 7.920 7.970 247,722 -0.03(-0.38%)
Dec 18, 2019 8.000 8.100 7.810 8.000 145,460 +0.00(+0.00%)
Dec 17, 2019 8.140 8.230 7.900 8.000 373,044 -0.16(-1.96%)
Dec 16, 2019 8.090 8.430 7.730 8.160 731,808 +0.16(+2.00%)
Dec 13, 2019 8.460 8.470 8.000 8.000 346,300 -0.59(-6.87%)
Dec 12, 2019 8.700 8.750 8.485 8.590 104,403 -0.10(-1.15%)
Dec 11, 2019 8.700 8.840 8.660 8.690 85,458 -0.01(-0.11%)
Dec 10, 2019 8.620 8.867 8.530 8.700 286,454 +0.09(+1.05%)
Dec 09, 2019 8.500 8.700 8.500 8.610 68,831 +0.13(+1.53%)
Dec 06, 2019 8.490 8.700 8.420 8.480 118,200 +0.06(+0.71%)
Dec 05, 2019 8.590 8.590 8.410 8.420 24,582 -0.17(-1.98%)
Dec 04, 2019 8.670 8.780 8.500 8.590 36,558 -0.07(-0.81%)
Dec 03, 2019 8.770 8.810 8.640 8.660 38,669 -0.22(-2.48%)
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.