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 )

0.7100 +0.0289 (+4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 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%)
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.