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

Nu Skin Enterprises (NY: NUS )

12.23 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2009 9.205 9.423 8.464 8.477 934,392 -0.61(-6.76%)
Apr 29, 2009 8.735 9.172 8.722 9.092 473,383 +0.32(+3.70%)
Apr 28, 2009 8.530 8.854 8.484 8.768 415,674 +0.20(+2.31%)
Apr 27, 2009 8.610 8.808 8.504 8.570 500,050 -0.18(-2.04%)
Apr 24, 2009 8.411 8.815 8.325 8.749 702,651 +0.40(+4.75%)
Apr 23, 2009 9.020 9.020 8.206 8.352 1,188,795 -0.71(-7.81%)
Apr 22, 2009 8.649 9.145 8.636 9.059 819,955 +0.27(+3.09%)
Apr 21, 2009 8.577 8.854 8.557 8.788 717,505 +0.20(+2.31%)
Apr 20, 2009 8.702 8.782 8.530 8.590 559,503 -0.36(-3.99%)
Apr 17, 2009 8.477 8.993 8.451 8.947 684,533 +0.49(+5.79%)
Apr 16, 2009 8.570 8.630 8.385 8.458 1,068,551 -0.01(-0.08%)
Apr 15, 2009 8.312 8.522 8.312 8.464 599,747 +0.09(+1.03%)
Apr 14, 2009 8.385 8.577 8.319 8.378 780,603 -0.14(-1.63%)
Apr 13, 2009 8.299 8.550 7.909 8.517 967,805 -0.09(-1.00%)
Apr 09, 2009 8.226 8.620 8.054 8.603 697,922 +0.59(+7.34%)
Apr 08, 2009 7.783 8.054 7.684 8.015 768,006 +0.32(+4.12%)
Apr 07, 2009 7.512 7.803 7.479 7.697 1,028,670 +0.09(+1.22%)
Apr 06, 2009 7.380 7.624 7.380 7.605 564,483 +0.15(+1.95%)
Apr 03, 2009 7.426 7.486 7.320 7.459 312,299 +0.00(+0.00%)
Apr 02, 2009 7.234 7.598 7.195 7.459 656,134 +0.43(+6.11%)
Apr 01, 2009 6.837 7.056 6.646 7.029 938,585 +0.09(+1.33%)
Mar 31, 2009 6.877 7.128 6.679 6.937 683,933 +0.21(+3.15%)
Mar 30, 2009 6.692 6.745 6.560 6.725 410,874 -0.20(-2.87%)
Mar 26, 2009 6.685 6.923 6.520 6.923 681,112 +0.40(+6.08%)
Mar 25, 2009 6.566 6.685 6.342 6.527 379,946 +0.04(+0.61%)
Mar 24, 2009 6.580 6.705 6.480 6.487 364,831 -0.22(-3.25%)
Mar 23, 2009 6.441 6.705 6.428 6.705 534,773 +0.39(+6.18%)
Mar 20, 2009 6.408 6.513 6.302 6.315 488,351 -0.07(-1.04%)
Mar 19, 2009 6.580 6.580 6.361 6.381 360,581 -0.14(-2.13%)
Mar 18, 2009 6.421 6.547 6.302 6.520 414,585 +0.08(+1.23%)
Mar 17, 2009 6.209 6.441 6.163 6.441 395,998 +0.24(+3.84%)
Mar 16, 2009 6.256 6.401 6.183 6.203 405,397 +0.04(+0.64%)
Mar 13, 2009 6.031 6.229 6.024 6.163 0 +0.13(+2.19%)
Mar 12, 2009 5.733 6.037 5.647 6.031 507,347 +0.25(+4.35%)
Mar 11, 2009 5.674 5.852 5.634 5.779 483,160 +0.18(+3.19%)
Mar 10, 2009 5.429 5.720 5.396 5.601 592,833 +0.28(+5.35%)
Mar 09, 2009 5.746 5.766 5.224 5.317 900,099 -0.51(-8.74%)
Mar 06, 2009 5.773 5.958 5.674 5.826 0 +0.03(+0.57%)
Mar 05, 2009 6.044 6.044 5.693 5.793 249,497 -0.30(-4.89%)
Mar 04, 2009 5.978 6.170 5.898 6.090 553,436 +0.22(+3.72%)
Mar 02, 2009 6.097 6.097 5.846 5.872 519,685 -0.34(-5.53%)
Feb 27, 2009 6.196 6.322 6.150 6.216 0 -0.03(-0.42%)
Feb 26, 2009 6.480 6.580 6.242 6.242 573,062 -0.15(-2.38%)
Feb 25, 2009 6.884 6.996 6.355 6.394 513,275 -0.58(-8.34%)
Feb 24, 2009 6.791 7.036 6.666 6.976 330,339 +0.29(+4.35%)
Feb 23, 2009 6.957 7.023 6.666 6.685 351,886 -0.20(-2.88%)
Feb 20, 2009 6.904 7.036 6.798 6.884 0 -0.13(-1.79%)
Feb 19, 2009 7.155 7.214 6.970 7.009 314,547 -0.15(-2.12%)
Feb 18, 2009 7.142 7.228 6.976 7.162 502,896 +0.00(+0.00%)
Feb 17, 2009 7.122 7.307 7.076 7.162 642,436 -0.21(-2.87%)
Feb 13, 2009 7.433 7.519 7.300 7.373 329,914 -0.03(-0.45%)
Feb 12, 2009 7.320 7.426 7.128 7.406 418,029 -0.01(-0.18%)
Feb 11, 2009 7.406 7.492 7.314 7.419 384,375 +0.03(+0.45%)
Feb 10, 2009 7.314 7.644 7.314 7.386 706,789 +0.02(+0.27%)
Feb 09, 2009 7.228 7.611 7.029 7.366 665,011 +0.13(+1.83%)
Feb 06, 2009 6.348 7.452 6.137 7.234 921,471 +1.00(+16.01%)
Feb 05, 2009 6.262 6.315 6.110 6.236 504,026 -0.03(-0.42%)
Feb 04, 2009 6.388 6.480 6.236 6.262 328,228 -0.15(-2.27%)
Feb 03, 2009 6.414 6.454 6.249 6.408 450,471 +0.03(+0.52%)
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.