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

VNET Group, Inc. - American Depositary Shares (NQ:VNET)

8.940 +0.030 (+0.34%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 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 (%)
Nov 26, 2025 8.930 8.985 8.740 8.910 1,645,894 -0.03(-0.34%)
Nov 25, 2025 9.000 9.070 8.730 8.940 4,807,946 +0.05(+0.56%)
Nov 24, 2025 8.660 9.220 8.640 8.890 4,928,402 +0.50(+5.96%)
Nov 21, 2025 8.060 8.960 7.680 8.390 7,971,844 +0.17(+2.07%)
Nov 20, 2025 8.800 9.050 8.030 8.220 7,187,371 -0.10(-1.20%)
Nov 19, 2025 8.510 8.570 7.960 8.320 9,695,487 -0.34(-3.98%)
Nov 18, 2025 8.400 8.780 8.230 8.665 4,519,543 +0.08(+0.99%)
Nov 17, 2025 8.680 8.980 8.470 8.580 3,222,956 -0.22(-2.50%)
Nov 14, 2025 8.400 8.940 8.180 8.800 6,316,793 +0.03(+0.34%)
Nov 13, 2025 9.060 9.060 8.550 8.770 6,018,523 -0.20(-2.23%)
Nov 12, 2025 9.700 9.779 8.970 8.970 3,837,213 -0.82(-8.38%)
Nov 11, 2025 9.710 10.30 9.620 9.790 4,786,746 +0.09(+0.93%)
Nov 10, 2025 10.02 10.12 9.630 9.700 2,946,394 +0.05(+0.52%)
Nov 07, 2025 9.590 9.670 9.320 9.650 2,842,444 -0.31(-3.16%)
Nov 06, 2025 10.05 10.52 9.880 9.965 4,450,034 +0.13(+1.37%)
Nov 05, 2025 9.460 10.00 9.230 9.830 3,925,812 +0.55(+5.93%)
Nov 04, 2025 9.750 9.850 9.220 9.280 3,755,417 -0.87(-8.57%)
Nov 03, 2025 10.31 10.35 9.905 10.15 2,708,124 -0.25(-2.40%)
Oct 31, 2025 10.37 10.72 10.34 10.40 2,328,288 -0.01(-0.10%)
Oct 30, 2025 10.78 10.87 10.34 10.41 3,995,332 -0.63(-5.71%)
Oct 29, 2025 10.80 11.67 10.79 11.04 10,026,777 +0.80(+7.81%)
Oct 28, 2025 9.910 10.52 9.910 10.24 3,808,904 +0.22(+2.20%)
Oct 27, 2025 10.02 10.47 9.945 10.02 4,490,245 +0.40(+4.16%)
Oct 24, 2025 9.630 9.890 9.550 9.620 4,332,267 +0.23(+2.45%)
Oct 23, 2025 9.230 9.580 9.100 9.390 2,345,125 +0.32(+3.53%)
Oct 22, 2025 9.260 9.540 8.845 9.070 3,255,328 -0.29(-3.10%)
Oct 21, 2025 9.260 9.475 9.140 9.360 2,064,533 -0.01(-0.11%)
Oct 20, 2025 8.950 9.495 8.925 9.370 3,587,751 +0.61(+6.96%)
Oct 17, 2025 9.000 9.010 8.580 8.760 3,366,005 -0.27(-2.99%)
Oct 16, 2025 9.550 9.550 9.015 9.030 5,246,744 -0.56(-5.84%)
Oct 15, 2025 9.500 9.718 9.330 9.590 6,758,258 +0.41(+4.47%)
Oct 14, 2025 8.810 9.190 8.720 9.180 4,649,921 -0.23(-2.44%)
Oct 13, 2025 9.230 9.580 9.000 9.410 6,198,360 +0.90(+10.58%)
Oct 10, 2025 9.470 9.618 8.370 8.510 13,636,039 -1.07(-11.17%)
Oct 09, 2025 9.850 9.959 9.410 9.580 5,428,441 -0.31(-3.13%)
Oct 08, 2025 10.03 10.15 9.820 9.890 3,395,112 -0.04(-0.40%)
Oct 07, 2025 10.63 10.73 9.630 9.930 7,005,598 -0.68(-6.41%)
Oct 06, 2025 10.70 10.94 10.53 10.61 3,009,823 +0.03(+0.28%)
Oct 03, 2025 11.13 11.15 10.52 10.58 4,848,395 -0.66(-5.87%)
Oct 02, 2025 11.33 11.80 10.89 11.24 8,720,664 +0.48(+4.46%)
Oct 01, 2025 10.31 10.86 10.12 10.76 3,321,680 +0.43(+4.16%)
Sep 30, 2025 10.55 11.09 10.14 10.33 5,629,390 -0.08(-0.77%)
Sep 29, 2025 11.18 11.29 10.37 10.41 7,758,976 -0.39(-3.61%)
Sep 26, 2025 10.72 11.05 10.11 10.80 8,561,766 -0.33(-2.96%)
Sep 25, 2025 10.19 11.68 10.14 11.13 17,386,080 +0.76(+7.33%)
Sep 24, 2025 9.970 10.85 9.940 10.37 18,107,864 +1.02(+10.91%)
Sep 23, 2025 10.00 10.14 9.115 9.350 9,515,942 -0.70(-6.97%)
Sep 22, 2025 9.930 10.37 9.580 10.05 8,364,159 +0.42(+4.31%)
Sep 19, 2025 9.610 10.02 9.370 9.635 8,446,874 -0.31(-3.17%)
Sep 18, 2025 9.620 10.19 9.350 9.950 7,155,806 +0.10(+1.02%)
Sep 17, 2025 9.890 10.19 9.700 9.850 9,098,800 +0.26(+2.71%)
Sep 16, 2025 9.490 9.610 8.920 9.590 6,484,763 +0.00(+0.00%)
Sep 15, 2025 9.650 9.805 9.150 9.590 9,715,124 +0.02(+0.21%)
Sep 12, 2025 9.130 9.700 9.080 9.570 10,294,760 +0.46(+5.05%)
Sep 11, 2025 8.390 9.440 8.250 9.110 13,565,422 +1.18(+14.88%)
Sep 10, 2025 8.140 8.270 7.855 7.930 3,651,809 -0.40(-4.80%)
Sep 09, 2025 7.770 8.340 7.690 8.330 6,027,298 +0.65(+8.46%)
Sep 08, 2025 8.120 8.143 7.680 7.680 3,904,218 -0.22(-2.78%)
Sep 05, 2025 8.070 8.510 7.770 7.900 10,674,987 +0.26(+3.40%)
Sep 04, 2025 7.750 7.750 7.370 7.640 5,283,146 -0.36(-4.50%)
Sep 03, 2025 8.020 8.210 7.915 8.000 2,883,490 -0.06(-0.74%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.