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
Markets:
Overview
News
Currencies
International
Treasuries

Vimeo, Inc. - Common Stock (NQ:VMEO)

4.090 -0.040 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 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 25, 2025 4.130 4.141 4.045 4.090 777,714 -0.04(-0.97%)
Jul 24, 2025 4.150 4.175 4.100 4.130 780,319 -0.06(-1.43%)
Jul 23, 2025 4.270 4.270 4.130 4.190 1,004,615 -0.04(-0.95%)
Jul 22, 2025 4.040 4.240 4.025 4.230 1,173,396 +0.20(+4.96%)
Jul 21, 2025 3.980 4.040 3.945 4.030 918,182 +0.08(+2.03%)
Jul 18, 2025 4.010 4.010 3.920 3.950 1,116,534 -0.01(-0.25%)
Jul 17, 2025 3.950 4.010 3.920 3.960 1,341,490 +0.03(+0.76%)
Jul 16, 2025 3.970 3.970 3.860 3.930 1,048,087 -0.04(-1.01%)
Jul 15, 2025 3.990 4.020 3.945 3.970 1,199,758 -0.02(-0.50%)
Jul 14, 2025 3.970 4.025 3.940 3.990 1,104,307 +0.02(+0.50%)
Jul 11, 2025 4.000 4.040 3.895 3.970 3,625,208 -0.06(-1.49%)
Jul 10, 2025 4.120 4.120 3.995 4.030 1,835,059 -0.09(-2.18%)
Jul 09, 2025 4.010 4.120 3.955 4.120 1,492,786 +0.11(+2.62%)
Jul 08, 2025 3.970 4.080 3.954 4.015 2,447,806 +0.06(+1.65%)
Jul 07, 2025 3.920 4.005 3.905 3.950 2,428,357 +0.02(+0.51%)
Jul 03, 2025 3.950 3.970 3.900 3.930 557,152 +0.01(+0.26%)
Jul 02, 2025 4.040 4.050 3.910 3.920 1,252,548 -0.12(-2.97%)
Jul 01, 2025 4.030 4.075 3.965 4.040 1,271,091 +0.00(+0.00%)
Jun 30, 2025 4.050 4.070 4.020 4.040 1,356,650 +0.03(+0.75%)
Jun 27, 2025 4.060 4.080 3.970 4.010 4,179,513 -0.05(-1.23%)
Jun 26, 2025 4.030 4.080 3.950 4.060 1,381,979 +0.03(+0.87%)
Jun 25, 2025 4.010 4.095 3.950 4.025 1,722,811 +0.05(+1.13%)
Jun 24, 2025 3.920 4.010 3.880 3.980 2,277,481 +0.09(+2.31%)
Jun 23, 2025 3.970 3.990 3.850 3.890 1,566,265 -0.08(-2.02%)
Jun 20, 2025 4.070 4.080 3.955 3.970 4,497,445 -0.08(-1.98%)
Jun 18, 2025 4.160 4.185 4.045 4.050 4,112,755 -0.11(-2.64%)
Jun 17, 2025 4.190 4.295 4.150 4.160 1,875,001 -0.13(-3.03%)
Jun 16, 2025 4.290 4.316 4.250 4.290 967,126 +0.05(+1.18%)
Jun 13, 2025 4.250 4.350 4.220 4.240 1,134,914 -0.07(-1.62%)
Jun 12, 2025 4.410 4.430 4.300 4.310 1,541,311 -0.13(-2.93%)
Jun 11, 2025 4.550 4.568 4.440 4.440 947,650 -0.08(-1.77%)
Jun 10, 2025 4.600 4.600 4.500 4.520 860,218 -0.07(-1.53%)
Jun 09, 2025 4.590 4.605 4.525 4.590 708,740 +0.05(+1.21%)
Jun 06, 2025 4.580 4.580 4.500 4.535 563,051 +0.03(+0.55%)
Jun 05, 2025 4.520 4.565 4.450 4.510 1,103,493 +0.00(+0.00%)
Jun 04, 2025 4.560 4.560 4.505 4.510 986,041 -0.04(-0.88%)
Jun 03, 2025 4.390 4.570 4.315 4.550 961,186 +0.16(+3.64%)
Jun 02, 2025 4.320 4.415 4.300 4.390 989,793 +0.03(+0.69%)
May 30, 2025 4.370 4.420 4.340 4.360 1,260,156 -0.03(-0.68%)
May 29, 2025 4.420 4.420 4.350 4.390 890,048 +0.01(+0.23%)
May 28, 2025 4.410 4.470 4.345 4.380 1,038,761 -0.05(-1.13%)
May 27, 2025 4.410 4.519 4.370 4.430 2,164,407 +0.07(+1.61%)
May 23, 2025 4.380 4.460 4.350 4.360 930,693 -0.09(-2.02%)
May 22, 2025 4.470 4.537 4.440 4.450 837,493 -0.01(-0.22%)
May 21, 2025 4.560 4.625 4.445 4.460 1,383,816 -0.10(-2.19%)
May 20, 2025 4.640 4.640 4.540 4.560 679,850 -0.07(-1.51%)
May 19, 2025 4.610 4.680 4.580 4.630 737,422 -0.07(-1.49%)
May 16, 2025 4.720 4.731 4.655 4.700 842,919 -0.02(-0.42%)
May 15, 2025 4.800 4.800 4.705 4.720 702,302 -0.09(-1.87%)
May 14, 2025 4.860 4.895 4.780 4.810 1,170,593 -0.05(-1.03%)
May 13, 2025 4.800 4.890 4.700 4.860 1,494,024 +0.06(+1.25%)
May 12, 2025 4.870 4.905 4.740 4.800 1,334,823 +0.15(+3.23%)
May 09, 2025 4.790 4.810 4.640 4.650 1,186,125 -0.11(-2.31%)
May 08, 2025 4.700 4.830 4.630 4.760 1,949,248 +0.08(+1.82%)
May 07, 2025 4.660 4.720 4.585 4.675 1,605,415 +0.04(+0.75%)
May 06, 2025 4.680 4.965 4.630 4.640 2,541,791 -0.51(-9.90%)
May 05, 2025 5.070 5.235 5.050 5.150 1,949,100 +0.03(+0.59%)
May 02, 2025 5.160 5.170 5.095 5.120 1,015,294 +0.03(+0.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.