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

Ehang Holdings Ltd ADR (NQ: EH )

16.02 +0.25 (+1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2020 8.730 8.730 7.700 8.320 126,400 +0.33(+4.13%)
Jul 30, 2020 8.490 8.500 7.670 7.990 145,281 -0.05(-0.62%)
Jul 29, 2020 8.490 8.496 7.780 8.040 135,122 +0.34(+4.42%)
Jul 28, 2020 8.150 8.150 7.700 7.700 107,491 -0.45(-5.52%)
Jul 27, 2020 8.630 9.000 8.000 8.150 151,094 -0.38(-4.45%)
Jul 24, 2020 9.900 9.900 7.590 8.530 259,100 -1.44(-14.44%)
Jul 23, 2020 10.00 10.41 9.710 9.970 117,348 -0.03(-0.30%)
Jul 22, 2020 10.51 10.53 9.990 10.00 101,816 -0.30(-2.91%)
Jul 21, 2020 10.35 10.50 10.20 10.30 77,782 -0.08(-0.77%)
Jul 20, 2020 10.40 10.58 10.15 10.38 94,254 -0.07(-0.67%)
Jul 17, 2020 10.70 11.21 10.36 10.45 153,900 -0.40(-3.69%)
Jul 16, 2020 10.65 10.85 10.51 10.85 99,540 +0.00(+0.00%)
Jul 15, 2020 10.60 11.29 10.52 10.85 104,023 +0.25(+2.36%)
Jul 14, 2020 11.20 11.45 10.60 10.60 92,842 -0.34(-3.11%)
Jul 13, 2020 12.16 12.26 10.76 10.94 72,099 -0.85(-7.21%)
Jul 10, 2020 11.39 12.00 11.31 11.79 72,200 +0.43(+3.79%)
Jul 09, 2020 11.91 11.92 11.29 11.36 47,778 -0.35(-2.99%)
Jul 08, 2020 12.00 12.00 11.51 11.71 30,559 -0.43(-3.54%)
Jul 07, 2020 11.99 12.32 11.61 12.14 173,376 +0.14(+1.17%)
Jul 06, 2020 10.80 12.00 10.80 12.00 129,673 +1.61(+15.50%)
Jul 02, 2020 10.76 11.10 10.39 10.39 52,200 -0.37(-3.44%)
Jul 01, 2020 10.97 10.97 10.49 10.76 56,849 +0.28(+2.63%)
Jun 30, 2020 10.50 11.03 10.35 10.48 84,420 -0.38(-3.46%)
Jun 29, 2020 11.03 11.15 10.51 10.86 42,173 -0.29(-2.60%)
Jun 26, 2020 11.34 11.42 11.03 11.15 21,200 -0.17(-1.50%)
Jun 25, 2020 11.58 11.58 11.20 11.32 19,696 -0.19(-1.65%)
Jun 24, 2020 11.42 11.67 11.39 11.51 28,219 +0.06(+0.53%)
Jun 23, 2020 11.47 11.84 11.36 11.45 25,603 +0.01(+0.08%)
Jun 22, 2020 11.50 11.78 11.20 11.44 70,148 -0.36(-3.05%)
Jun 19, 2020 12.04 12.50 11.80 11.80 41,400 -0.20(-1.67%)
Jun 18, 2020 12.47 12.54 11.75 12.00 27,086 -0.28(-2.28%)
Jun 17, 2020 12.50 12.50 11.93 12.28 42,928 -0.22(-1.76%)
Jun 16, 2020 13.10 13.10 12.40 12.50 60,758 -0.35(-2.72%)
Jun 15, 2020 13.04 13.04 12.51 12.85 42,553 +0.85(+7.08%)
Jun 12, 2020 12.60 12.79 12.00 12.00 33,200 -0.50(-4.00%)
Jun 11, 2020 13.28 13.28 12.50 12.50 43,131 +0.10(+0.81%)
Jun 10, 2020 13.35 13.40 12.40 12.40 147,818 -0.27(-2.13%)
Jun 09, 2020 13.47 13.60 12.50 12.67 71,531 -0.71(-5.31%)
Jun 08, 2020 11.95 13.43 11.67 13.38 47,693 +1.59(+13.49%)
Jun 05, 2020 11.76 11.80 11.63 11.79 11,800 +0.12(+1.03%)
Jun 04, 2020 11.60 11.80 11.52 11.67 12,195 -0.10(-0.85%)
Jun 03, 2020 11.98 11.98 11.73 11.77 11,840 +0.02(+0.17%)
Jun 02, 2020 12.10 12.10 11.71 11.75 15,613 -0.13(-1.09%)
Jun 01, 2020 11.90 12.14 11.75 11.88 18,774 -0.24(-1.98%)
May 29, 2020 12.35 12.35 11.75 12.12 23,300 +0.01(+0.08%)
May 28, 2020 12.34 12.34 11.93 12.11 37,483 +0.37(+3.15%)
May 27, 2020 12.79 12.79 11.72 11.74 19,883 +0.03(+0.26%)
May 26, 2020 12.48 12.48 11.70 11.71 12,284 +0.06(+0.52%)
May 22, 2020 11.90 11.90 11.57 11.65 10,500 -0.25(-2.10%)
May 21, 2020 11.95 11.95 11.53 11.90 13,500 +0.37(+3.21%)
May 20, 2020 11.93 12.38 11.52 11.53 15,871 -0.48(-4.00%)
May 19, 2020 12.70 12.70 11.53 12.01 12,938 +0.06(+0.50%)
May 18, 2020 12.50 12.79 11.51 11.95 26,250 +0.58(+5.10%)
May 15, 2020 12.20 12.20 11.37 11.37 9,300 -0.12(-1.04%)
May 14, 2020 11.65 11.96 11.31 11.49 12,642 -0.20(-1.71%)
May 13, 2020 12.05 12.05 11.31 11.69 22,201 -0.11(-0.93%)
May 12, 2020 12.15 12.20 11.80 11.80 16,732 -0.16(-1.34%)
May 11, 2020 12.21 12.25 11.80 11.96 14,830 +0.05(+0.42%)
May 08, 2020 12.03 12.25 11.80 11.91 13,800 +0.00(+0.00%)
May 07, 2020 11.97 12.23 11.70 11.91 10,531 +0.18(+1.53%)
May 06, 2020 12.39 12.39 11.58 11.73 9,225 -0.29(-2.41%)
May 05, 2020 11.96 12.49 11.50 12.02 20,258 +0.52(+4.52%)
May 04, 2020 11.59 11.59 11.00 11.50 25,227 +0.50(+4.55%)
May 01, 2020 11.70 11.70 11.00 11.00 25,300 -0.77(-6.54%)
Apr 30, 2020 13.11 13.11 11.12 11.77 111,459 -1.34(-10.22%)
Apr 29, 2020 13.40 13.79 12.73 13.11 88,343 -0.49(-3.60%)
Apr 28, 2020 12.90 16.24 12.90 13.60 421,991 +0.87(+6.83%)
Apr 27, 2020 12.95 12.95 12.50 12.73 52,044 -0.07(-0.55%)
Apr 24, 2020 12.39 12.95 12.39 12.80 62,100 +0.48(+3.90%)
Apr 23, 2020 12.60 12.98 12.20 12.32 36,476 -0.08(-0.65%)
Apr 22, 2020 12.82 12.84 12.28 12.40 27,061 -0.36(-2.82%)
Apr 21, 2020 12.50 12.98 12.35 12.76 46,593 +0.34(+2.73%)
Apr 20, 2020 13.41 13.49 12.25 12.42 90,337 -0.57(-4.38%)
Apr 17, 2020 13.50 13.93 12.50 12.99 99,700 -0.34(-2.55%)
Apr 16, 2020 12.05 13.83 11.94 13.33 224,997 +1.36(+11.36%)
Apr 15, 2020 12.05 12.05 11.92 11.97 32,637 -0.13(-1.07%)
Apr 14, 2020 12.10 12.27 11.93 12.10 54,228 +0.17(+1.39%)
Apr 13, 2020 12.05 12.07 11.77 11.93 69,930 -0.07(-0.55%)
Apr 09, 2020 12.24 12.25 11.68 12.00 63,300 -0.05(-0.41%)
Apr 08, 2020 12.05 12.05 11.90 12.05 48,129 +0.11(+0.92%)
Apr 07, 2020 12.10 12.20 11.51 11.94 68,055 -0.04(-0.33%)
Apr 06, 2020 12.00 12.05 11.50 11.98 35,760 +0.30(+2.57%)
Apr 03, 2020 12.37 12.37 11.40 11.68 63,800 -0.12(-1.02%)
Apr 02, 2020 11.18 12.40 11.15 11.80 115,294 +1.52(+14.79%)
Apr 01, 2020 10.34 10.67 10.25 10.28 6,936 -0.46(-4.28%)
Mar 31, 2020 10.99 10.99 10.27 10.74 4,452 +0.53(+5.19%)
Mar 30, 2020 11.04 11.04 10.21 10.21 9,882 -0.26(-2.48%)
Mar 27, 2020 11.00 11.00 10.26 10.47 14,400 -0.74(-6.60%)
Mar 26, 2020 10.35 11.21 10.27 11.21 22,537 +0.85(+8.20%)
Mar 25, 2020 10.98 10.98 10.15 10.36 9,702 -0.06(-0.58%)
Mar 24, 2020 11.24 11.24 10.20 10.42 22,774 +0.22(+2.16%)
Mar 23, 2020 10.17 10.69 10.15 10.20 6,661 +0.04(+0.39%)
Mar 20, 2020 10.30 10.79 10.16 10.16 23,900 -0.09(-0.88%)
Mar 19, 2020 10.20 10.30 10.15 10.25 9,621 +0.10(+0.99%)
Mar 18, 2020 10.10 10.68 10.05 10.15 6,279 +0.05(+0.50%)
Mar 17, 2020 9.950 10.81 9.700 10.10 18,648 +0.15(+1.51%)
Mar 16, 2020 10.00 10.13 9.700 9.950 22,839 -0.10(-1.00%)
Mar 13, 2020 11.40 11.40 9.620 10.05 9,400 -0.79(-7.29%)
Mar 12, 2020 10.01 10.95 10.00 10.84 20,470 +0.51(+4.94%)
Mar 11, 2020 11.30 11.30 10.26 10.33 16,450 -0.67(-6.09%)
Mar 10, 2020 10.71 11.88 10.66 11.00 15,753 +0.75(+7.32%)
Mar 09, 2020 11.10 11.16 10.13 10.25 18,171 -0.85(-7.66%)
Mar 06, 2020 11.20 11.54 11.10 11.10 8,700 -0.15(-1.33%)
Mar 05, 2020 11.00 11.34 11.00 11.25 3,694 +0.13(+1.17%)
Mar 04, 2020 11.67 11.80 11.00 11.12 21,023 -0.08(-0.71%)
Mar 03, 2020 11.46 11.60 11.10 11.20 36,779 +0.14(+1.27%)
Mar 02, 2020 11.99 11.99 11.06 11.06 10,154 +0.01(+0.09%)
Feb 28, 2020 11.08 11.70 10.80 11.05 18,500 -0.06(-0.54%)
Feb 27, 2020 11.09 11.88 11.04 11.11 80,498 +0.04(+0.36%)
Feb 26, 2020 11.53 11.90 11.00 11.07 15,831 -0.34(-2.98%)
Feb 25, 2020 12.29 12.29 11.30 11.41 13,834 +0.32(+2.91%)
Feb 24, 2020 12.00 12.00 10.80 11.09 30,350 -0.94(-7.80%)
Feb 21, 2020 12.25 12.51 11.88 12.03 13,400 -0.07(-0.62%)
Feb 20, 2020 12.59 12.59 12.00 12.10 15,136 -0.50(-3.97%)
Feb 19, 2020 12.17 12.60 12.17 12.60 57,837 +0.57(+4.74%)
Feb 18, 2020 12.00 12.32 11.86 12.03 6,668 +0.03(+0.25%)
Feb 14, 2020 12.13 12.30 12.00 12.00 4,400 -0.40(-3.23%)
Feb 13, 2020 12.25 12.43 12.16 12.40 2,628 -0.20(-1.59%)
Feb 12, 2020 12.13 12.60 12.12 12.60 24,934 +0.20(+1.61%)
Feb 11, 2020 12.30 12.60 12.11 12.40 28,951 +0.10(+0.81%)
Feb 10, 2020 11.76 12.30 11.71 12.30 12,612 +0.04(+0.33%)
Feb 07, 2020 12.30 12.30 11.51 12.26 5,700 -0.04(-0.33%)
Feb 06, 2020 11.88 12.30 11.53 12.30 3,949 -0.14(-1.13%)
Feb 05, 2020 12.60 12.60 11.69 12.44 6,152 +0.01(+0.08%)
Feb 04, 2020 11.35 12.60 11.35 12.43 19,837 +1.09(+9.61%)
Feb 03, 2020 10.80 11.87 10.80 11.34 11,454 +0.48(+4.42%)
Jan 31, 2020 11.30 11.82 10.50 10.86 19,800 -0.54(-4.74%)
Jan 30, 2020 11.84 11.84 11.10 11.40 9,479 -0.54(-4.52%)
Jan 29, 2020 12.12 12.68 11.54 11.94 13,258 -0.33(-2.69%)
Jan 28, 2020 11.80 12.41 11.76 12.27 10,768 +0.46(+3.90%)
Jan 27, 2020 11.81 12.45 11.51 11.81 37,551 -0.74(-5.90%)
Jan 24, 2020 12.72 12.79 12.44 12.55 10,600 -0.25(-1.95%)
Jan 23, 2020 13.30 13.30 12.65 12.80 10,633 -0.30(-2.29%)
Jan 22, 2020 13.05 13.10 12.53 13.10 14,368 +0.05(+0.38%)
Jan 21, 2020 13.25 13.25 12.81 13.05 22,269 -0.16(-1.21%)
Jan 17, 2020 13.19 13.26 12.81 13.21 25,800 -0.08(-0.60%)
Jan 16, 2020 14.02 14.02 12.23 13.29 31,319 -0.46(-3.35%)
Jan 15, 2020 13.72 14.57 13.41 13.75 67,842 +0.33(+2.46%)
Jan 14, 2020 13.53 13.61 13.20 13.42 52,909 -0.22(-1.61%)
Jan 13, 2020 13.40 14.31 13.15 13.64 91,572 +0.32(+2.40%)
Jan 10, 2020 13.65 13.65 13.12 13.32 35,100 -0.13(-0.97%)
Jan 09, 2020 14.08 14.08 13.04 13.45 38,814 -0.15(-1.10%)
Jan 08, 2020 13.70 14.07 13.36 13.60 100,331 +0.05(+0.37%)
Jan 07, 2020 13.98 13.99 12.90 13.55 56,691 +0.01(+0.07%)
Jan 06, 2020 13.90 13.90 12.75 13.54 184,621 +0.74(+5.78%)
Jan 03, 2020 12.96 13.00 12.42 12.80 59,000 +0.10(+0.79%)
Jan 02, 2020 10.81 13.98 10.81 12.70 228,963 +1.95(+18.14%)
Dec 31, 2019 10.52 10.88 10.47 10.75 73,200 +0.11(+1.03%)
Dec 30, 2019 10.74 10.80 10.15 10.64 47,181 +0.01(+0.09%)
Dec 27, 2019 10.77 10.77 10.00 10.63 45,900 +0.02(+0.19%)
Dec 26, 2019 10.46 11.00 10.32 10.61 46,170 +0.08(+0.76%)
Dec 24, 2019 10.00 10.53 9.850 10.53 29,900 +0.35(+3.44%)
Dec 23, 2019 10.05 10.64 9.500 10.18 70,022 +0.18(+1.80%)
Dec 20, 2019 9.500 10.09 8.880 10.00 96,500 +0.60(+6.38%)
Dec 19, 2019 9.440 9.490 7.840 9.400 325,063 -0.12(-1.26%)
Dec 18, 2019 11.19 11.19 9.040 9.520 403,751 -1.55(-14.00%)
Dec 17, 2019 12.50 12.64 11.00 11.07 221,353 -1.43(-11.44%)
Dec 16, 2019 12.90 13.20 12.11 12.50 157,620 -0.40(-3.10%)
Dec 13, 2019 12.45 13.70 12.12 12.90 290,900 +0.41(+3.28%)
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.