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 )

13.65 -0.21 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2008 8.390 8.569 7.965 8.563 861,149 +0.13(+1.50%)
Oct 30, 2008 7.839 8.476 7.799 8.437 437,685 +0.62(+7.99%)
Oct 29, 2008 7.513 8.045 7.141 7.812 934,402 -0.04(-0.51%)
Oct 28, 2008 7.560 7.885 7.307 7.852 939,004 +0.47(+6.39%)
Oct 27, 2008 7.493 7.712 7.380 7.380 821,835 -0.40(-5.12%)
Oct 24, 2008 8.237 8.237 7.626 7.779 736,326 -0.80(-9.30%)
Oct 23, 2008 8.722 8.785 8.244 8.576 514,426 -0.06(-0.69%)
Oct 22, 2008 8.802 8.868 8.483 8.636 395,313 -0.33(-3.70%)
Oct 21, 2008 8.769 9.068 8.596 8.968 593,210 +0.19(+2.20%)
Oct 20, 2008 8.383 8.795 8.257 8.775 406,345 +0.39(+4.68%)
Oct 17, 2008 7.759 8.722 7.759 8.383 0 -0.38(-4.32%)
Oct 16, 2008 8.344 8.888 8.131 8.762 581,081 +0.42(+5.02%)
Oct 15, 2008 9.008 9.008 8.344 8.344 351,638 -0.75(-8.25%)
Oct 14, 2008 9.453 9.460 8.815 9.094 559,409 -0.13(-1.44%)
Oct 13, 2008 8.735 9.227 8.549 9.227 729,481 +0.82(+9.80%)
Oct 10, 2008 7.400 8.696 7.321 8.403 0 +0.60(+7.66%)
Oct 09, 2008 8.888 8.968 7.805 7.805 1,123,810 -1.09(-12.25%)
Oct 08, 2008 9.234 9.499 8.868 8.895 863,345 -0.52(-5.50%)
Oct 07, 2008 9.513 9.719 9.367 9.413 604,249 -0.04(-0.42%)
Oct 06, 2008 9.818 9.998 9.227 9.453 792,668 -0.54(-5.39%)
Oct 03, 2008 10.46 10.58 9.951 9.991 0 -0.34(-3.28%)
Oct 02, 2008 10.60 10.73 10.31 10.33 548,171 -0.36(-3.36%)
Oct 01, 2008 10.62 10.85 10.56 10.69 405,993 -0.09(-0.80%)
Sep 30, 2008 10.90 10.90 10.64 10.77 589,010 +0.04(+0.37%)
Sep 29, 2008 10.80 11.05 10.38 10.73 754,723 -0.23(-2.06%)
Sep 26, 2008 10.93 11.11 10.79 10.96 0 -0.10(-0.90%)
Sep 25, 2008 11.00 11.13 10.87 11.06 326,841 +0.13(+1.22%)
Sep 24, 2008 11.18 11.20 10.89 10.93 339,592 -0.28(-2.49%)
Sep 23, 2008 11.47 11.68 11.15 11.21 681,302 -0.28(-2.43%)
Sep 22, 2008 11.36 11.67 11.36 11.49 535,452 +0.02(+0.17%)
Sep 19, 2008 11.11 11.68 11.09 11.47 0 +0.48(+4.35%)
Sep 18, 2008 11.07 11.19 10.69 10.99 979,480 +0.14(+1.29%)
Sep 17, 2008 11.35 11.35 10.83 10.85 629,444 -0.62(-5.39%)
Sep 16, 2008 10.88 11.47 10.80 11.47 679,291 +0.41(+3.73%)
Sep 15, 2008 11.14 11.36 11.05 11.05 310,749 -0.24(-2.12%)
Sep 12, 2008 11.21 11.33 11.06 11.29 0 +0.03(+0.24%)
Sep 11, 2008 11.18 11.29 11.07 11.27 304,696 -0.03(-0.24%)
Sep 10, 2008 11.03 11.41 11.03 11.29 437,315 +0.17(+1.55%)
Sep 09, 2008 11.29 11.47 11.12 11.12 370,521 -0.21(-1.88%)
Sep 08, 2008 11.24 11.33 11.06 11.33 635,423 +0.35(+3.14%)
Sep 05, 2008 10.99 11.07 10.92 10.99 0 -0.09(-0.78%)
Sep 04, 2008 11.10 11.21 11.01 11.07 378,009 -0.08(-0.71%)
Sep 03, 2008 11.29 11.32 11.10 11.15 572,254 -0.17(-1.52%)
Sep 02, 2008 11.27 11.42 11.15 11.33 461,353 +0.20(+1.79%)
Aug 29, 2008 11.21 11.29 10.89 11.13 0 -0.17(-1.47%)
Aug 28, 2008 11.20 11.32 11.11 11.29 317,341 +0.09(+0.83%)
Aug 27, 2008 11.21 11.29 11.07 11.20 337,424 -0.06(-0.53%)
Aug 26, 2008 11.17 11.32 11.09 11.26 274,419 +0.09(+0.83%)
Aug 25, 2008 11.29 11.29 11.04 11.17 229,589 -0.15(-1.29%)
Aug 22, 2008 11.17 11.39 11.09 11.31 0 +0.14(+1.25%)
Aug 21, 2008 11.37 11.37 11.09 11.17 259,585 -0.23(-2.04%)
Aug 20, 2008 11.53 11.61 11.31 11.41 306,129 -0.09(-0.81%)
Aug 19, 2008 11.55 11.60 11.36 11.50 279,463 -0.09(-0.75%)
Aug 18, 2008 11.84 11.84 11.51 11.59 364,293 -0.08(-0.68%)
Aug 15, 2008 11.68 11.80 11.57 11.66 0 +0.03(+0.23%)
Aug 14, 2008 11.44 11.83 11.44 11.64 553,791 +0.10(+0.86%)
Aug 13, 2008 11.39 11.68 11.04 11.54 600,513 +0.16(+1.40%)
Aug 12, 2008 11.35 11.50 11.26 11.38 686,634 +0.07(+0.59%)
Aug 11, 2008 11.25 11.37 11.20 11.31 581,684 +0.04(+0.35%)
Aug 08, 2008 11.03 11.49 10.99 11.27 365,640 +0.29(+2.60%)
Aug 07, 2008 10.96 11.13 10.71 10.99 470,054 -0.11(-1.02%)
Aug 06, 2008 11.09 11.17 10.93 11.10 265,615 +0.01(+0.06%)
Aug 05, 2008 11.33 11.33 10.92 11.09 364,614 +0.16(+1.46%)
Aug 04, 2008 10.77 11.05 10.57 10.93 594,693 +0.17(+1.54%)
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.