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

Nu Skin Enterprises (NY: NUS )

13.24 UNCHANGED
Official Closing Price Updated: 4:10 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, 2006 9.616 9.689 9.357 9.490 437,439 -0.11(-1.11%)
Jul 28, 2006 9.410 9.623 9.337 9.596 230,699 +0.22(+2.34%)
Jul 27, 2006 9.404 9.536 9.225 9.377 480,836 -0.02(-0.21%)
Jul 26, 2006 9.404 9.517 9.304 9.397 370,233 -0.07(-0.70%)
Jul 25, 2006 9.437 9.663 9.331 9.463 306,795 +0.03(+0.28%)
Jul 24, 2006 9.205 9.463 9.225 9.437 292,630 +0.24(+2.60%)
Jul 21, 2006 9.244 9.244 8.992 9.198 284,343 -0.05(-0.50%)
Jul 20, 2006 9.556 9.623 9.238 9.244 337,685 -0.27(-2.79%)
Jul 19, 2006 9.198 9.609 9.198 9.510 365,562 +0.33(+3.62%)
Jul 18, 2006 9.178 9.291 8.893 9.178 338,288 +0.04(+0.44%)
Jul 17, 2006 9.191 9.225 9.039 9.138 265,658 -0.05(-0.58%)
Jul 14, 2006 9.317 9.324 9.072 9.191 409,412 -0.16(-1.70%)
Jul 13, 2006 9.490 9.530 9.264 9.351 344,165 -0.19(-2.02%)
Jul 12, 2006 9.782 9.888 9.430 9.543 499,672 -0.24(-2.44%)
Jul 11, 2006 9.769 9.795 9.590 9.782 419,809 +0.02(+0.20%)
Jul 10, 2006 9.809 9.868 9.729 9.762 259,480 +0.01(+0.07%)
Jul 07, 2006 9.921 9.935 9.742 9.755 304,836 -0.21(-2.07%)
Jul 06, 2006 9.842 10.05 9.842 9.961 487,617 +0.14(+1.42%)
Jul 05, 2006 9.835 9.888 9.729 9.822 438,192 -0.05(-0.47%)
Jul 03, 2006 9.868 9.928 9.729 9.868 210,507 +0.01(+0.13%)
Jun 30, 2006 9.941 9.948 9.762 9.855 629,864 -0.04(-0.40%)
Jun 29, 2006 9.656 9.908 9.576 9.895 511,425 +0.31(+3.18%)
Jun 28, 2006 9.590 9.623 9.390 9.590 372,795 +0.05(+0.49%)
Jun 27, 2006 9.749 9.775 9.490 9.543 385,453 -0.21(-2.18%)
Jun 26, 2006 9.722 9.862 9.643 9.755 598,522 +0.06(+0.62%)
Jun 23, 2006 9.789 9.809 9.629 9.696 556,932 -0.15(-1.48%)
Jun 22, 2006 10.02 10.02 9.716 9.842 531,316 -0.22(-2.18%)
Jun 21, 2006 9.968 10.15 9.915 10.06 357,425 +0.05(+0.46%)
Jun 20, 2006 10.20 10.21 9.901 10.01 556,028 -0.23(-2.20%)
Jun 19, 2006 10.41 10.46 10.13 10.24 540,056 -0.18(-1.72%)
Jun 16, 2006 10.61 10.82 10.37 10.42 1,505,346 -0.19(-1.81%)
Jun 15, 2006 10.39 10.62 10.39 10.61 402,480 +0.28(+2.70%)
Jun 14, 2006 10.47 10.59 10.22 10.33 658,042 -0.17(-1.64%)
Jun 13, 2006 10.60 10.82 10.49 10.51 491,083 -0.16(-1.49%)
Jun 12, 2006 10.86 10.90 10.66 10.66 333,315 -0.15(-1.41%)
Jun 09, 2006 10.92 11.12 10.78 10.82 408,809 +0.07(+0.62%)
Jun 08, 2006 10.88 10.90 10.59 10.75 619,316 -0.21(-1.88%)
Jun 07, 2006 10.96 11.18 10.87 10.96 475,864 +0.09(+0.79%)
Jun 06, 2006 10.70 10.90 10.57 10.87 1,873,018 +0.17(+1.61%)
Jun 05, 2006 10.98 11.04 10.68 10.70 553,015 -0.33(-2.95%)
Jun 02, 2006 11.48 11.51 11.00 11.02 596,713 -0.44(-3.88%)
Jun 01, 2006 11.38 11.51 11.24 11.47 382,137 +0.08(+0.70%)
May 31, 2006 11.27 11.43 11.17 11.39 631,974 +0.05(+0.47%)
May 30, 2006 11.54 11.54 11.29 11.33 504,795 -0.33(-2.84%)
May 26, 2006 11.31 11.69 11.31 11.67 524,535 +0.36(+3.17%)
May 25, 2006 11.28 11.38 11.12 11.31 556,480 +0.03(+0.23%)
May 24, 2006 11.18 11.31 11.00 11.28 752,522 +0.05(+0.47%)
May 23, 2006 11.12 11.55 11.12 11.23 1,062,783 +0.20(+1.81%)
May 22, 2006 10.95 11.15 10.86 11.03 1,038,975 +0.15(+1.34%)
May 19, 2006 10.68 11.02 10.65 10.88 570,193 +0.20(+1.86%)
May 18, 2006 10.68 10.72 10.60 10.68 555,426 +0.03(+0.25%)
May 17, 2006 10.64 10.75 10.59 10.66 602,138 -0.10(-0.92%)
May 16, 2006 10.79 10.86 10.70 10.76 492,288 -0.06(-0.55%)
May 15, 2006 10.59 10.90 10.51 10.82 568,083 +0.16(+1.49%)
May 12, 2006 10.65 10.74 10.59 10.66 873,974 -0.03(-0.25%)
May 11, 2006 10.68 10.87 10.57 10.68 760,508 +0.00(+0.00%)
May 10, 2006 10.70 10.78 10.67 10.68 532,220 +0.01(+0.06%)
May 09, 2006 10.56 10.69 10.56 10.68 542,165 +0.12(+1.13%)
May 08, 2006 10.35 10.59 10.33 10.56 595,809 +0.27(+2.58%)
May 05, 2006 10.16 10.38 10.09 10.29 1,150,181 +0.27(+2.65%)
May 04, 2006 9.789 10.15 9.676 10.03 1,684,661 +0.17(+1.75%)
May 03, 2006 10.59 10.59 9.390 9.855 5,209,342 -1.17(-10.65%)
May 02, 2006 10.80 11.10 10.74 11.03 637,398 +0.21(+1.96%)
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.