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 )

0.8269 -0.0331 (-3.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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, 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%)
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.