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

UP Fintech Holding Limited - American Depositary Shares representing fifteen (NQ:TIGR)

10.53 +0.43 (+4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 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 (%)
Aug 20, 2025 10.28 10.57 10.12 10.53 3,826,158 +0.43(+4.26%)
Aug 19, 2025 10.42 10.46 10.02 10.10 2,768,155 -0.39(-3.72%)
Aug 18, 2025 11.00 11.03 10.46 10.49 4,843,441 -0.36(-3.32%)
Aug 15, 2025 10.91 11.05 10.62 10.85 3,908,566 +0.43(+4.13%)
Aug 14, 2025 10.20 10.80 10.15 10.42 3,913,838 +0.01(+0.10%)
Aug 13, 2025 10.70 10.90 10.37 10.41 5,544,960 +0.31(+3.07%)
Aug 12, 2025 10.09 10.31 9.960 10.10 3,314,384 -0.01(-0.10%)
Aug 11, 2025 10.09 10.20 9.920 10.11 3,093,689 +0.10(+1.00%)
Aug 08, 2025 9.910 10.11 9.840 10.01 1,876,981 +0.01(+0.10%)
Aug 07, 2025 9.800 10.21 9.790 10.00 5,281,314 +0.22(+2.25%)
Aug 06, 2025 9.950 9.950 9.655 9.780 2,108,135 -0.19(-1.91%)
Aug 05, 2025 9.750 10.13 9.650 9.970 7,754,502 +0.27(+2.78%)
Aug 04, 2025 9.560 9.730 9.400 9.700 3,134,524 +0.30(+3.19%)
Aug 01, 2025 9.310 9.590 9.130 9.400 4,270,690 -0.39(-3.98%)
Jul 31, 2025 9.460 9.810 9.240 9.790 7,116,121 +0.31(+3.27%)
Jul 30, 2025 9.750 9.860 9.340 9.480 4,302,305 -0.34(-3.46%)
Jul 29, 2025 10.30 10.37 9.740 9.820 6,590,342 -0.40(-3.91%)
Jul 28, 2025 10.77 10.91 10.17 10.22 4,916,157 -0.35(-3.31%)
Jul 25, 2025 10.69 10.78 10.41 10.57 4,065,308 -0.26(-2.40%)
Jul 24, 2025 11.35 11.52 10.73 10.83 6,790,976 -0.48(-4.24%)
Jul 23, 2025 11.18 11.49 10.79 11.31 8,742,103 +0.33(+3.01%)
Jul 22, 2025 11.00 11.37 10.47 10.98 9,644,072 +0.56(+5.37%)
Jul 21, 2025 10.80 10.85 10.30 10.42 7,093,686 -0.16(-1.51%)
Jul 18, 2025 10.18 11.52 10.14 10.58 16,694,365 +0.66(+6.65%)
Jul 17, 2025 9.940 10.07 9.752 9.920 3,587,996 +0.10(+1.02%)
Jul 16, 2025 10.24 10.24 9.620 9.820 4,838,875 -0.44(-4.29%)
Jul 15, 2025 10.52 10.64 10.08 10.26 4,459,539 -0.02(-0.19%)
Jul 14, 2025 10.23 10.47 10.12 10.28 4,669,401 +0.24(+2.39%)
Jul 11, 2025 10.33 10.44 10.04 10.04 4,541,173 -0.21(-2.05%)
Jul 10, 2025 10.91 10.99 9.970 10.25 9,568,295 +0.03(+0.29%)
Jul 09, 2025 9.890 10.56 9.730 10.22 10,391,969 +0.33(+3.34%)
Jul 08, 2025 9.560 10.42 9.560 9.890 11,094,646 +0.77(+8.44%)
Jul 07, 2025 9.280 9.600 8.980 9.120 5,891,281 -0.26(-2.77%)
Jul 03, 2025 9.590 9.650 9.320 9.380 2,369,843 -0.19(-1.99%)
Jul 02, 2025 9.400 9.840 9.310 9.570 3,889,785 +0.15(+1.59%)
Jul 01, 2025 9.640 9.690 9.285 9.420 3,444,104 -0.23(-2.38%)
Jun 30, 2025 9.440 9.720 9.210 9.650 5,102,741 +0.23(+2.44%)
Jun 27, 2025 9.910 9.960 9.230 9.420 5,604,757 -0.52(-5.23%)
Jun 26, 2025 9.700 10.57 9.540 9.940 13,904,347 -0.01(-0.10%)
Jun 25, 2025 9.150 10.21 9.122 9.950 36,475,956 +1.82(+22.39%)
Jun 24, 2025 8.240 8.350 8.110 8.130 3,474,706 +0.10(+1.25%)
Jun 23, 2025 8.060 8.090 7.865 8.030 2,724,360 -0.03(-0.37%)
Jun 20, 2025 8.350 8.390 8.000 8.060 2,679,004 -0.29(-3.47%)
Jun 18, 2025 8.330 8.455 8.290 8.350 2,096,474 -0.06(-0.71%)
Jun 17, 2025 8.560 8.605 8.385 8.410 3,345,692 -0.26(-3.00%)
Jun 16, 2025 8.470 8.850 8.470 8.670 4,023,910 +0.36(+4.33%)
Jun 13, 2025 8.400 8.520 8.300 8.310 1,779,676 -0.32(-3.71%)
Jun 12, 2025 8.610 8.825 8.510 8.630 2,280,408 -0.10(-1.15%)
Jun 11, 2025 8.580 8.890 8.570 8.730 4,250,876 +0.32(+3.80%)
Jun 10, 2025 8.560 8.650 8.355 8.410 1,702,334 -0.23(-2.66%)
Jun 09, 2025 8.620 8.780 8.510 8.640 3,268,480 +0.20(+2.37%)
Jun 06, 2025 8.220 8.440 8.133 8.440 2,394,504 +0.22(+2.68%)
Jun 05, 2025 8.470 8.660 8.174 8.220 5,170,190 -0.19(-2.26%)
Jun 04, 2025 8.150 8.550 8.080 8.410 4,531,929 +0.16(+1.94%)
Jun 03, 2025 8.440 8.535 8.230 8.250 2,197,941 -0.12(-1.43%)
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.