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 (%)
Oct 29, 2021 4.320 4.420 4.300 4.410 105,761 -0.04(-0.90%)
Oct 28, 2021 4.440 4.500 4.300 4.450 71,212 +0.08(+1.83%)
Oct 27, 2021 4.550 4.546 4.335 4.370 154,236 -0.19(-4.17%)
Oct 26, 2021 4.780 4.560 134,257 -0.24(-5.00%)
Oct 25, 2021 4.840 4.960 4.790 4.800 60,687 -0.08(-1.64%)
Oct 22, 2021 4.910 4.995 4.850 4.880 82,861 -0.03(-0.61%)
Oct 21, 2021 5.150 5.180 4.767 4.910 176,940 -0.25(-4.84%)
Oct 20, 2021 4.960 5.280 4.950 5.160 232,481 +0.16(+3.20%)
Oct 19, 2021 5.210 5.210 4.980 5.000 143,503 -0.12(-2.34%)
Oct 18, 2021 5.140 5.250 4.840 5.120 231,138 +0.00(+0.00%)
Oct 15, 2021 4.880 5.390 4.850 5.120 871,571 +0.28(+5.79%)
Oct 14, 2021 4.360 4.930 4.310 4.840 564,275 +0.67(+16.07%)
Oct 13, 2021 4.190 4.210 4.080 4.170 90,683 +0.07(+1.71%)
Oct 12, 2021 4.230 4.250 4.100 4.100 93,810 -0.09(-2.15%)
Oct 11, 2021 4.290 4.355 4.160 4.190 73,797 -0.07(-1.64%)
Oct 08, 2021 4.230 4.330 4.200 4.260 73,509 +0.06(+1.43%)
Oct 07, 2021 4.180 4.250 4.160 4.200 150,829 +0.14(+3.45%)
Oct 06, 2021 4.050 4.160 4.010 4.060 98,560 +0.01(+0.25%)
Oct 05, 2021 4.130 4.250 4.050 4.050 133,614 -0.08(-1.94%)
Oct 04, 2021 4.370 4.380 4.090 4.130 250,565 -0.26(-5.92%)
Oct 01, 2021 4.590 4.643 4.360 4.390 151,387 -0.17(-3.73%)
Sep 30, 2021 4.700 4.730 4.490 4.560 371,003 -0.08(-1.72%)
Sep 29, 2021 4.770 4.845 4.640 4.640 63,034 -0.17(-3.53%)
Sep 28, 2021 4.890 4.943 4.780 4.810 114,133 -0.09(-1.84%)
Sep 27, 2021 4.840 4.971 4.830 4.900 90,380 +0.08(+1.66%)
Sep 24, 2021 4.780 4.880 4.737 4.820 127,280 -0.04(-0.82%)
Sep 23, 2021 4.850 4.909 4.770 4.860 85,487 +0.06(+1.25%)
Sep 22, 2021 4.800 4.956 4.800 4.800 107,669 +0.00(+0.00%)
Sep 21, 2021 4.840 4.860 4.760 4.800 99,775 -0.03(-0.62%)
Sep 20, 2021 4.690 4.840 4.620 4.830 299,875 +0.01(+0.21%)
Sep 17, 2021 4.730 4.850 4.730 4.820 101,563 +0.11(+2.34%)
Sep 16, 2021 4.780 4.810 4.670 4.710 139,649 -0.15(-3.09%)
Sep 15, 2021 4.820 4.860 4.660 4.860 257,210 +0.01(+0.21%)
Sep 14, 2021 4.920 4.960 4.820 4.850 115,445 -0.05(-1.02%)
Sep 13, 2021 4.950 5.020 4.810 4.900 108,609 +0.02(+0.41%)
Sep 10, 2021 5.030 5.055 4.880 4.880 77,499 -0.12(-2.40%)
Sep 09, 2021 5.020 5.150 4.962 5.000 176,599 -0.06(-1.19%)
Sep 08, 2021 5.320 5.320 5.060 5.060 102,455 -0.31(-5.77%)
Sep 07, 2021 5.530 5.620 5.220 5.370 216,741 -0.03(-0.56%)
Sep 03, 2021 5.300 5.550 5.250 5.400 159,337 +0.06(+1.12%)
Sep 02, 2021 5.470 5.470 5.300 5.340 130,660 -0.10(-1.84%)
Sep 01, 2021 5.150 5.490 5.130 5.440 315,258 +0.36(+7.09%)
Aug 31, 2021 4.990 5.180 4.950 5.080 220,683 +0.13(+2.63%)
Aug 30, 2021 4.950 5.020 4.758 4.950 294,936 +0.02(+0.41%)
Aug 27, 2021 4.900 5.070 4.850 4.930 255,742 +0.05(+1.02%)
Aug 26, 2021 5.020 5.150 4.850 4.880 431,564 -0.19(-3.75%)
Aug 25, 2021 5.250 5.320 5.000 5.070 706,839 -0.57(-10.11%)
Aug 24, 2021 5.210 5.750 5.175 5.640 553,824 +0.61(+12.13%)
Aug 23, 2021 5.050 5.190 4.865 5.030 265,554 +0.04(+0.80%)
Aug 20, 2021 4.840 5.070 4.840 4.990 164,790 +0.14(+2.89%)
Aug 19, 2021 4.970 5.020 4.820 4.850 194,035 -0.22(-4.34%)
Aug 18, 2021 5.140 5.220 4.960 5.070 175,880 -0.05(-0.98%)
Aug 17, 2021 5.010 5.190 4.910 5.120 266,838 -0.03(-0.58%)
Aug 16, 2021 5.250 5.250 4.960 5.150 267,459 -0.13(-2.46%)
Aug 13, 2021 5.460 5.460 5.165 5.280 198,959 -0.18(-3.30%)
Aug 12, 2021 5.550 5.550 5.350 5.460 127,101 -0.11(-1.97%)
Aug 11, 2021 5.910 5.910 5.500 5.570 179,460 -0.26(-4.46%)
Aug 10, 2021 5.860 6.130 5.690 5.830 270,327 +0.01(+0.17%)
Aug 09, 2021 5.650 5.900 5.560 5.820 141,482 +0.20(+3.56%)
Aug 06, 2021 5.580 5.840 5.510 5.620 199,532 +0.07(+1.26%)
Aug 05, 2021 5.630 5.760 5.500 5.550 256,547 -0.09(-1.60%)
Aug 04, 2021 5.820 5.860 5.610 5.640 129,379 -0.17(-2.93%)
Aug 03, 2021 5.770 5.910 5.680 5.810 183,462 -0.04(-0.68%)
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.