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 (%)
Jul 31, 2020 4.900 5.065 4.580 4.640 51,000 -0.56(-10.68%)
Jul 30, 2020 4.920 5.200 4.810 5.195 75,680 +0.35(+7.11%)
Jul 29, 2020 4.530 4.890 4.420 4.850 41,933 +0.38(+8.50%)
Jul 28, 2020 4.960 4.960 4.420 4.470 71,369 -0.03(-0.67%)
Jul 27, 2020 4.690 4.930 4.440 4.500 48,828 -0.22(-4.66%)
Jul 24, 2020 5.050 5.210 4.530 4.720 76,200 -0.33(-6.53%)
Jul 23, 2020 5.090 5.380 5.050 5.050 42,847 -0.04(-0.79%)
Jul 22, 2020 5.220 5.220 5.050 5.090 35,272 +0.01(+0.20%)
Jul 21, 2020 5.200 5.320 5.050 5.080 23,870 -0.06(-1.17%)
Jul 20, 2020 5.480 5.480 5.020 5.140 49,900 -0.44(-7.89%)
Jul 17, 2020 5.470 5.730 5.460 5.580 58,900 +0.20(+3.72%)
Jul 16, 2020 5.870 5.890 5.310 5.380 43,300 -0.45(-7.72%)
Jul 15, 2020 5.860 6.400 5.690 5.830 107,966 +0.11(+1.92%)
Jul 14, 2020 6.300 6.300 5.300 5.720 144,322 -0.17(-2.89%)
Jul 13, 2020 5.510 6.050 5.510 5.890 49,244 +0.41(+7.48%)
Jul 10, 2020 5.200 5.590 5.140 5.480 64,400 +0.36(+7.03%)
Jul 09, 2020 5.030 5.500 5.030 5.120 56,535 +0.02(+0.39%)
Jul 08, 2020 5.520 5.550 5.050 5.100 46,994 -0.41(-7.44%)
Jul 07, 2020 5.930 5.930 5.501 5.510 43,701 -0.43(-7.24%)
Jul 06, 2020 6.140 6.200 5.820 5.940 50,492 -0.26(-4.19%)
Jul 02, 2020 6.050 6.200 6.010 6.200 55,300 +0.12(+1.97%)
Jul 01, 2020 6.190 6.300 6.000 6.080 42,729 -0.10(-1.62%)
Jun 30, 2020 6.190 6.250 6.000 6.180 43,883 +0.08(+1.31%)
Jun 29, 2020 6.030 6.243 6.000 6.100 44,181 -0.01(-0.16%)
Jun 26, 2020 5.960 6.520 5.800 6.110 81,200 -0.12(-1.93%)
Jun 25, 2020 6.010 6.250 6.000 6.230 60,961 +0.18(+2.98%)
Jun 24, 2020 6.110 6.200 5.880 6.050 56,295 -0.05(-0.82%)
Jun 23, 2020 6.370 6.430 6.050 6.100 41,595 -0.27(-4.24%)
Jun 22, 2020 6.580 6.669 6.110 6.370 64,211 -0.21(-3.19%)
Jun 19, 2020 6.350 6.780 6.310 6.580 88,000 +0.31(+4.94%)
Jun 18, 2020 6.350 6.440 6.030 6.270 63,127 -0.09(-1.42%)
Jun 17, 2020 6.390 6.400 6.160 6.360 88,103 +0.01(+0.16%)
Jun 16, 2020 6.260 6.420 6.215 6.350 86,131 +0.12(+1.93%)
Jun 15, 2020 6.480 6.650 6.140 6.230 98,227 -0.21(-3.26%)
Jun 12, 2020 6.680 6.840 6.170 6.440 95,900 -0.13(-1.98%)
Jun 11, 2020 6.960 6.980 6.490 6.570 82,385 -0.39(-5.60%)
Jun 10, 2020 7.190 7.200 6.820 6.960 87,663 -0.21(-2.93%)
Jun 09, 2020 7.530 7.530 7.030 7.170 94,773 -0.19(-2.58%)
Jun 08, 2020 7.240 7.400 7.170 7.360 43,599 +0.23(+3.23%)
Jun 05, 2020 7.190 7.316 7.030 7.130 46,400 -0.14(-1.93%)
Jun 04, 2020 7.130 7.400 7.100 7.270 49,886 -0.11(-1.49%)
Jun 03, 2020 7.500 7.580 7.240 7.380 50,174 -0.21(-2.77%)
Jun 02, 2020 7.700 7.780 7.380 7.590 42,858 -0.14(-1.81%)
Jun 01, 2020 8.020 8.060 7.600 7.730 40,709 -0.19(-2.40%)
May 29, 2020 7.950 8.060 7.750 7.920 48,300 -0.01(-0.13%)
May 28, 2020 7.800 7.980 7.760 7.930 58,245 +0.14(+1.80%)
May 27, 2020 8.110 8.200 7.600 7.790 63,839 -0.25(-3.11%)
May 26, 2020 8.160 8.200 8.000 8.040 49,746 -0.03(-0.37%)
May 22, 2020 8.120 8.190 7.920 8.070 51,600 -0.14(-1.71%)
May 21, 2020 8.160 8.280 7.960 8.210 58,091 +0.18(+2.18%)
May 20, 2020 8.200 8.522 7.800 8.035 175,007 -0.13(-1.65%)
May 19, 2020 8.300 8.300 8.100 8.170 38,290 -0.03(-0.37%)
May 18, 2020 8.280 8.280 8.000 8.200 38,722 +0.20(+2.50%)
May 15, 2020 8.160 8.260 7.960 8.000 57,300 -0.07(-0.87%)
May 14, 2020 8.350 8.350 8.000 8.070 78,383 -0.24(-2.89%)
May 13, 2020 8.600 8.630 8.200 8.310 77,165 -0.25(-2.92%)
May 12, 2020 8.500 8.690 8.200 8.560 75,268 +0.00(+0.00%)
May 11, 2020 9.030 9.030 8.310 8.560 98,642 -0.43(-4.78%)
May 08, 2020 8.970 9.570 8.810 8.990 146,900 +0.16(+1.81%)
May 07, 2020 8.510 8.950 8.420 8.830 117,941 +0.40(+4.74%)
May 06, 2020 8.470 8.760 8.330 8.430 87,221 +0.01(+0.12%)
May 05, 2020 8.350 8.660 8.350 8.420 66,331 +0.04(+0.48%)
May 04, 2020 8.470 9.194 8.340 8.380 99,793 -0.59(-6.58%)
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.