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

Aesthetic Medical International Holdings Group L (NQ: AIH )

0.3334 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jun 30, 2021 8.300 8.310 7.950 7.960 165,401 -0.32(-3.86%)
Jun 29, 2021 8.280 8.280 8.020 8.280 235,822 +0.32(+4.02%)
Jun 28, 2021 7.950 8.150 7.900 7.960 164,204 +0.06(+0.76%)
Jun 25, 2021 8.140 8.170 7.800 7.900 189,413 -0.01(-0.13%)
Jun 24, 2021 8.040 8.450 7.900 7.910 764,319 -1.17(-12.89%)
Jun 23, 2021 8.030 9.150 8.000 9.080 459,586 +1.04(+12.94%)
Jun 22, 2021 8.180 8.380 7.930 8.040 200,796 -0.28(-3.37%)
Jun 21, 2021 7.990 8.320 7.830 8.320 217,006 +0.41(+5.18%)
Jun 18, 2021 8.040 8.150 7.800 7.910 210,038 -0.24(-2.94%)
Jun 17, 2021 7.940 8.360 7.940 8.150 263,244 +0.24(+3.03%)
Jun 16, 2021 7.770 8.130 7.725 7.910 194,329 -0.01(-0.13%)
Jun 15, 2021 8.350 8.398 7.800 7.920 282,155 -0.39(-4.69%)
Jun 14, 2021 8.510 8.548 8.259 8.310 63,453 -0.35(-4.04%)
Jun 11, 2021 8.500 8.950 8.480 8.660 170,507 +0.38(+4.59%)
Jun 10, 2021 8.180 8.870 8.090 8.280 228,173 +0.09(+1.10%)
Jun 09, 2021 8.110 8.400 8.070 8.190 271,732 +0.44(+5.68%)
Jun 08, 2021 9.220 9.560 7.700 7.750 626,791 -1.24(-13.79%)
Jun 07, 2021 9.570 9.570 8.900 8.990 417,400 -0.75(-7.70%)
Jun 04, 2021 9.860 9.900 9.040 9.740 348,077 -0.20(-2.01%)
Jun 03, 2021 9.910 10.65 9.763 9.940 580,128 +0.15(+1.53%)
Jun 02, 2021 10.31 10.85 9.650 9.790 695,561 -0.96(-8.93%)
Jun 01, 2021 9.040 11.24 9.040 10.75 2,163,344 +2.12(+24.57%)
May 28, 2021 9.160 9.710 8.630 8.630 320,728 -0.59(-6.40%)
May 27, 2021 8.010 9.450 7.980 9.220 969,847 +1.22(+15.25%)
May 26, 2021 7.980 8.120 7.770 8.000 88,338 +0.08(+1.01%)
May 25, 2021 7.920 8.090 7.550 7.920 167,561 -0.07(-0.88%)
May 24, 2021 7.450 8.000 7.450 7.990 144,089 +0.58(+7.83%)
May 21, 2021 7.910 7.940 7.350 7.410 201,261 -0.53(-6.68%)
May 20, 2021 8.260 8.370 7.800 7.940 200,277 -0.17(-2.10%)
May 19, 2021 8.190 8.750 7.900 8.110 281,062 -0.39(-4.59%)
May 18, 2021 8.010 8.990 7.860 8.500 970,199 +0.85(+11.11%)
May 17, 2021 6.670 8.000 6.670 7.650 911,715 +0.98(+14.69%)
May 14, 2021 6.150 7.130 6.010 6.670 213,532 +0.68(+11.35%)
May 13, 2021 6.200 6.547 5.970 5.990 138,181 -0.20(-3.23%)
May 12, 2021 6.160 6.590 6.110 6.190 154,809 +0.08(+1.31%)
May 11, 2021 5.750 6.200 5.574 6.110 233,668 +0.18(+3.04%)
May 10, 2021 6.500 6.510 5.870 5.930 118,167 -0.56(-8.63%)
May 07, 2021 6.510 6.810 6.250 6.490 193,055 -0.10(-1.52%)
May 06, 2021 6.250 6.600 6.100 6.590 196,864 +0.35(+5.61%)
May 05, 2021 6.450 6.490 6.120 6.240 126,160 -0.08(-1.27%)
May 04, 2021 7.070 7.180 6.270 6.320 316,694 -0.78(-10.99%)
May 03, 2021 8.260 8.430 6.810 7.100 6,219,320 +0.40(+5.97%)
Apr 30, 2021 6.360 6.880 6.330 6.700 91,000 +0.26(+4.04%)
Apr 29, 2021 6.580 6.670 6.261 6.440 55,369 -0.06(-0.92%)
Apr 28, 2021 6.400 6.680 6.400 6.500 9,727 +0.08(+1.25%)
Apr 27, 2021 6.500 6.740 6.350 6.420 52,276 -0.14(-2.13%)
Apr 26, 2021 6.300 6.640 6.200 6.560 72,501 +0.28(+4.46%)
Apr 23, 2021 6.180 6.410 6.140 6.280 73,100 +0.02(+0.24%)
Apr 22, 2021 5.810 6.430 5.810 6.265 215,500 +0.46(+8.02%)
Apr 21, 2021 5.780 6.240 5.620 5.800 613,093 +0.45(+8.41%)
Apr 20, 2021 5.250 5.406 5.090 5.350 92,978 +0.05(+0.94%)
Apr 19, 2021 5.480 5.600 5.210 5.300 94,697 -0.12(-2.21%)
Apr 16, 2021 5.650 5.690 5.350 5.420 76,200 -0.09(-1.63%)
Apr 15, 2021 5.950 5.990 5.420 5.510 192,485 -0.56(-9.23%)
Apr 14, 2021 7.080 7.470 6.000 6.070 513,970 -1.06(-14.87%)
Apr 13, 2021 7.230 7.390 7.030 7.130 238,142 -0.13(-1.79%)
Apr 12, 2021 7.410 7.690 7.120 7.260 196,265 -0.16(-2.16%)
Apr 09, 2021 7.420 7.620 7.200 7.420 145,100 +0.09(+1.23%)
Apr 08, 2021 7.610 7.760 7.290 7.330 83,256 -0.27(-3.55%)
Apr 07, 2021 7.320 7.850 7.250 7.600 105,694 +0.26(+3.54%)
Apr 06, 2021 7.290 7.340 7.120 7.340 101,552 +0.03(+0.41%)
Apr 05, 2021 7.370 7.440 7.240 7.310 23,231 -0.03(-0.41%)
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.