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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

7.740 +2.930 (+60.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 10, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 10, 2025	7.720	7.780	7.710	7.740	56,858,160	+2.93(+60.91%)
Sep 09, 2025	4.660	4.820	4.650	4.810	2,183,921	+0.14(+3.00%)
Sep 08, 2025	4.500	4.695	4.440	4.670	3,817,919	+0.22(+4.94%)
Sep 05, 2025	4.300	4.470	4.300	4.450	2,692,795	+0.18(+4.22%)
Sep 04, 2025	4.190	4.290	4.120	4.270	1,883,600	+0.08(+1.91%)
Sep 03, 2025	4.140	4.225	4.030	4.190	1,100,010	+0.04(+0.96%)
Sep 02, 2025	4.140	4.230	4.124	4.150	726,690	-0.05(-1.19%)
Aug 29, 2025	4.240	4.270	4.185	4.200	845,406	-0.04(-0.94%)
Aug 28, 2025	4.240	4.290	4.195	4.240	1,036,610	+0.00(+0.00%)
Aug 27, 2025	4.150	4.330	4.125	4.240	1,254,150	+0.09(+2.17%)
Aug 26, 2025	4.170	4.230	4.100	4.150	1,270,488	+0.00(+0.00%)
Aug 25, 2025	4.190	4.230	4.140	4.150	1,032,890	-0.05(-1.19%)
Aug 22, 2025	3.970	4.220	3.960	4.200	1,806,117	+0.26(+6.60%)
Aug 21, 2025	3.930	3.960	3.905	3.940	544,830	-0.01(-0.25%)
Aug 20, 2025	4.050	4.060	3.935	3.950	538,063	-0.10(-2.47%)
Aug 19, 2025	4.120	4.185	4.050	4.050	691,616	-0.07(-1.70%)
Aug 18, 2025	3.930	4.130	3.930	4.120	1,043,927	+0.18(+4.57%)
Aug 15, 2025	4.000	4.080	3.910	3.940	2,138,320	-0.05(-1.25%)
Aug 14, 2025	3.990	4.040	3.920	3.990	942,814	-0.08(-1.97%)
Aug 13, 2025	3.850	4.080	3.800	4.070	1,196,579	+0.25(+6.54%)
Aug 12, 2025	3.810	3.866	3.775	3.820	1,058,045	+0.03(+0.79%)
Aug 11, 2025	3.880	3.895	3.780	3.790	887,856	-0.10(-2.57%)
Aug 08, 2025	4.040	4.040	3.860	3.890	1,374,477	-0.15(-3.71%)
Aug 07, 2025	4.240	4.250	4.000	4.040	1,399,899	-0.17(-4.04%)
Aug 06, 2025	4.130	4.230	4.075	4.210	1,968,862	+0.08(+1.94%)
Aug 05, 2025	4.390	4.500	4.025	4.130	3,779,593	+0.31(+8.12%)
Aug 04, 2025	3.660	3.840	3.655	3.820	3,664,732	+0.17(+4.66%)
Aug 01, 2025	3.790	3.790	3.640	3.650	1,436,465	-0.14(-3.69%)
Jul 31, 2025	3.800	3.835	3.750	3.790	1,201,390	-0.01(-0.26%)
Jul 30, 2025	3.890	3.890	3.782	3.800	1,276,125	-0.06(-1.43%)
Jul 29, 2025	4.060	4.060	3.830	3.855	1,072,396	-0.18(-4.34%)
Jul 28, 2025	4.110	4.115	4.020	4.030	648,564	-0.06(-1.47%)
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	1,048,090	-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	3.940	3.920	1,252,548	-0.12(-2.97%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices