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

Viomi Technology Ltd ADR (NQ: VIOT )

0.8269 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Aug 31, 2021 4.990 5.180 4.950 5.080 220,683 +0.13(+2.63%)
Aug 30, 2021 4.950 5.020 4.758 4.950 294,936 +0.02(+0.41%)
Aug 27, 2021 4.900 5.070 4.850 4.930 255,742 +0.05(+1.02%)
Aug 26, 2021 5.020 5.150 4.850 4.880 431,564 -0.19(-3.75%)
Aug 25, 2021 5.250 5.320 5.000 5.070 706,839 -0.57(-10.11%)
Aug 24, 2021 5.210 5.750 5.175 5.640 553,824 +0.61(+12.13%)
Aug 23, 2021 5.050 5.190 4.865 5.030 265,554 +0.04(+0.80%)
Aug 20, 2021 4.840 5.070 4.840 4.990 164,790 +0.14(+2.89%)
Aug 19, 2021 4.970 5.020 4.820 4.850 194,035 -0.22(-4.34%)
Aug 18, 2021 5.140 5.220 4.960 5.070 175,880 -0.05(-0.98%)
Aug 17, 2021 5.010 5.190 4.910 5.120 266,838 -0.03(-0.58%)
Aug 16, 2021 5.250 5.250 4.960 5.150 267,459 -0.13(-2.46%)
Aug 13, 2021 5.460 5.460 5.165 5.280 198,959 -0.18(-3.30%)
Aug 12, 2021 5.550 5.550 5.350 5.460 127,101 -0.11(-1.97%)
Aug 11, 2021 5.910 5.910 5.500 5.570 179,460 -0.26(-4.46%)
Aug 10, 2021 5.860 6.130 5.690 5.830 270,327 +0.01(+0.17%)
Aug 09, 2021 5.650 5.900 5.560 5.820 141,482 +0.20(+3.56%)
Aug 06, 2021 5.580 5.840 5.510 5.620 199,532 +0.07(+1.26%)
Aug 05, 2021 5.630 5.760 5.500 5.550 256,547 -0.09(-1.60%)
Aug 04, 2021 5.820 5.860 5.610 5.640 129,379 -0.17(-2.93%)
Aug 03, 2021 5.770 5.910 5.680 5.810 183,462 -0.04(-0.68%)
Aug 02, 2021 5.700 5.980 5.690 5.850 136,247 +0.27(+4.84%)
Jul 30, 2021 5.700 5.850 5.520 5.580 215,922 -0.27(-4.62%)
Jul 29, 2021 5.690 5.970 5.650 5.850 271,196 +0.28(+5.03%)
Jul 28, 2021 5.560 5.875 5.400 5.570 730,639 +0.20(+3.72%)
Jul 27, 2021 5.760 5.810 5.325 5.370 517,076 -0.58(-9.75%)
Jul 26, 2021 5.710 6.070 5.625 5.950 339,281 -0.06(-1.00%)
Jul 23, 2021 6.590 6.590 5.920 6.010 650,923 -0.68(-10.16%)
Jul 22, 2021 6.900 6.910 6.535 6.690 148,918 -0.15(-2.19%)
Jul 21, 2021 6.630 6.930 6.630 6.840 206,764 +0.17(+2.55%)
Jul 20, 2021 6.440 6.740 6.320 6.670 248,858 +0.25(+3.89%)
Jul 19, 2021 6.630 6.750 6.320 6.420 545,483 -0.35(-5.17%)
Jul 16, 2021 6.910 6.940 6.700 6.770 134,833 -0.13(-1.88%)
Jul 15, 2021 6.880 6.950 6.800 6.900 178,927 +0.09(+1.32%)
Jul 14, 2021 7.040 7.140 6.780 6.810 229,326 -0.21(-2.99%)
Jul 13, 2021 7.090 7.240 7.020 7.020 130,774 -0.02(-0.28%)
Jul 12, 2021 7.240 7.310 6.980 7.040 132,106 -0.22(-3.03%)
Jul 09, 2021 7.180 7.370 7.040 7.260 140,981 +0.26(+3.71%)
Jul 08, 2021 6.760 7.090 6.610 7.000 381,525 -0.15(-2.10%)
Jul 07, 2021 7.450 7.450 7.110 7.150 399,253 -0.21(-2.85%)
Jul 06, 2021 7.490 7.500 7.080 7.360 454,647 -0.18(-2.39%)
Jul 02, 2021 7.770 7.780 7.510 7.540 287,547 -0.28(-3.58%)
Jul 01, 2021 8.460 8.510 7.660 7.820 722,654 -0.67(-7.89%)
Jun 30, 2021 8.070 8.590 8.070 8.490 342,982 +0.29(+3.54%)
Jun 29, 2021 8.110 8.200 7.860 8.200 478,514 +0.05(+0.61%)
Jun 28, 2021 8.380 8.380 8.010 8.150 298,840 -0.08(-0.97%)
Jun 25, 2021 8.390 8.500 8.170 8.230 271,956 -0.05(-0.60%)
Jun 24, 2021 8.310 8.383 8.120 8.280 401,752 +0.01(+0.12%)
Jun 23, 2021 8.280 8.440 8.110 8.270 145,776 +0.07(+0.85%)
Jun 22, 2021 8.160 8.350 8.040 8.200 263,639 -0.01(-0.12%)
Jun 21, 2021 8.880 8.960 8.120 8.210 510,628 -0.75(-8.37%)
Jun 18, 2021 9.330 9.500 8.900 8.960 2,545,808 -0.44(-4.68%)
Jun 17, 2021 8.930 9.500 8.930 9.400 850,834 +0.43(+4.79%)
Jun 16, 2021 8.880 9.190 8.650 8.970 726,502 +0.00(+0.00%)
Jun 15, 2021 8.810 9.000 8.610 8.970 684,943 +0.16(+1.82%)
Jun 14, 2021 8.200 9.000 8.200 8.810 1,131,730 +0.65(+7.97%)
Jun 11, 2021 7.880 8.380 7.840 8.160 267,571 +0.28(+3.55%)
Jun 10, 2021 7.950 8.103 7.750 7.880 250,295 -0.02(-0.25%)
Jun 09, 2021 8.280 8.290 7.890 7.900 254,276 -0.38(-4.59%)
Jun 08, 2021 8.370 8.380 8.030 8.280 162,691 -0.01(-0.12%)
Jun 07, 2021 8.350 8.390 8.120 8.290 160,947 -0.17(-2.01%)
Jun 04, 2021 8.140 8.580 7.950 8.460 332,697 +0.32(+3.93%)
Jun 03, 2021 8.360 8.400 8.060 8.140 227,093 -0.26(-3.10%)
Jun 02, 2021 8.410 8.410 8.130 8.400 214,935 +0.00(+0.00%)
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.