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 (%)
Jul 29, 2022 1.590 1.670 1.590 1.660 46,653 +0.04(+2.47%)
Jul 28, 2022 1.650 1.650 1.610 1.620 19,270 -0.01(-0.61%)
Jul 27, 2022 1.550 1.650 1.535 1.630 82,499 +0.08(+5.16%)
Jul 26, 2022 1.540 1.600 1.530 1.550 27,330 +0.00(+0.00%)
Jul 25, 2022 1.530 1.560 1.520 1.550 71,733 -0.02(-1.27%)
Jul 22, 2022 1.600 1.600 1.500 1.570 37,799 -0.04(-2.48%)
Jul 21, 2022 1.600 1.630 1.590 1.610 26,487 +0.01(+0.63%)
Jul 20, 2022 1.660 1.660 1.600 1.600 20,944 -0.01(-0.62%)
Jul 19, 2022 1.590 1.620 1.570 1.610 15,810 +0.02(+1.26%)
Jul 18, 2022 1.520 1.610 1.520 1.590 33,455 +0.04(+2.25%)
Jul 15, 2022 1.540 1.570 1.520 1.555 46,943 +0.01(+0.97%)
Jul 14, 2022 1.580 1.590 1.530 1.540 56,775 -0.06(-3.75%)
Jul 13, 2022 1.670 1.670 1.580 1.600 19,651 -0.04(-2.44%)
Jul 12, 2022 1.640 1.650 1.602 1.640 37,901 +0.00(+0.00%)
Jul 11, 2022 1.620 1.690 1.600 1.640 36,223 -0.01(-0.61%)
Jul 08, 2022 1.650 1.700 1.620 1.650 95,601 +0.00(+0.00%)
Jul 07, 2022 1.750 1.755 1.640 1.650 69,504 -0.03(-1.79%)
Jul 06, 2022 1.780 1.780 1.640 1.680 52,536 -0.09(-5.08%)
Jul 05, 2022 1.700 1.790 1.680 1.770 52,281 +0.05(+2.91%)
Jul 01, 2022 1.690 1.788 1.690 1.720 32,780 +0.00(+0.00%)
Jun 30, 2022 1.860 1.860 1.670 1.720 83,668 -0.10(-5.49%)
Jun 29, 2022 1.860 1.900 1.730 1.820 102,564 -0.03(-1.62%)
Jun 28, 2022 1.800 1.880 1.470 1.850 210,943 +0.06(+3.35%)
Jun 27, 2022 1.830 1.840 1.754 1.790 81,613 -0.04(-2.19%)
Jun 24, 2022 1.800 1.870 1.800 1.830 132,309 +0.05(+2.81%)
Jun 23, 2022 1.735 1.790 1.685 1.780 80,654 +0.09(+5.33%)
Jun 22, 2022 1.670 1.734 1.670 1.690 67,164 +0.02(+1.20%)
Jun 21, 2022 1.660 1.740 1.630 1.670 54,345 +0.04(+2.45%)
Jun 17, 2022 1.583 1.695 1.570 1.630 47,932 +0.06(+3.82%)
Jun 16, 2022 1.560 1.675 1.550 1.570 49,167 -0.12(-7.10%)
Jun 15, 2022 1.640 1.760 1.540 1.690 88,897 +0.08(+4.97%)
Jun 14, 2022 1.540 1.660 1.540 1.610 66,278 +0.07(+4.55%)
Jun 13, 2022 1.600 1.650 1.500 1.540 66,937 -0.11(-6.67%)
Jun 10, 2022 1.680 1.750 1.601 1.650 82,883 -0.05(-2.94%)
Jun 09, 2022 1.690 1.870 1.630 1.700 167,604 +0.01(+0.59%)
Jun 08, 2022 1.630 1.730 1.590 1.690 106,138 +0.05(+3.05%)
Jun 07, 2022 1.620 1.690 1.580 1.640 105,904 -0.01(-0.61%)
Jun 06, 2022 1.610 1.700 1.590 1.650 85,825 +0.10(+6.45%)
Jun 03, 2022 1.560 1.600 1.528 1.550 41,899 -0.05(-3.13%)
Jun 02, 2022 1.550 1.610 1.520 1.600 70,063 +0.06(+3.56%)
Jun 01, 2022 1.600 1.600 1.520 1.545 96,074 +0.00(+0.32%)
May 31, 2022 1.570 1.600 1.510 1.540 138,966 +0.07(+4.76%)
May 27, 2022 1.470 1.505 1.440 1.470 248,495 -0.13(-8.13%)
May 26, 2022 1.530 1.600 1.510 1.600 133,867 +0.05(+3.23%)
May 25, 2022 1.400 1.550 1.360 1.550 31,418 +0.13(+9.15%)
May 24, 2022 1.540 1.540 1.400 1.420 63,100 -0.11(-7.19%)
May 23, 2022 1.440 1.570 1.440 1.530 18,210 -0.02(-1.29%)
May 20, 2022 1.560 1.580 1.500 1.550 22,848 +0.01(+0.65%)
May 19, 2022 1.461 1.570 1.445 1.540 38,722 +0.06(+4.05%)
May 18, 2022 1.500 1.500 1.410 1.480 43,274 -0.03(-1.99%)
May 17, 2022 1.550 1.550 1.500 1.510 39,983 +0.07(+4.86%)
May 16, 2022 1.470 1.530 1.420 1.440 37,225 -0.02(-1.37%)
May 13, 2022 1.360 1.480 1.360 1.460 29,761 +0.14(+10.61%)
May 12, 2022 1.254 1.470 1.254 1.320 67,296 -0.05(-3.51%)
May 11, 2022 1.490 1.490 1.303 1.368 84,873 -0.08(-5.66%)
May 10, 2022 1.440 1.560 1.440 1.450 57,569 -0.02(-1.36%)
May 09, 2022 1.370 1.500 1.370 1.470 177,361 -0.03(-2.33%)
May 06, 2022 1.540 1.570 1.480 1.505 21,781 -0.07(-4.14%)
May 05, 2022 1.670 1.680 1.540 1.570 21,068 -0.13(-7.65%)
May 04, 2022 1.700 1.700 1.600 1.700 60,588 +0.02(+1.19%)
May 03, 2022 1.600 1.700 1.600 1.680 55,275 +0.06(+3.70%)
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.