Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.7900 -0.0098 (-1.23%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 30, 2019 8.670 8.720 8.480 8.530 48,700 -0.17(-1.95%)
Aug 29, 2019 8.680 8.930 8.630 8.700 45,319 +0.06(+0.69%)
Aug 28, 2019 8.880 8.983 8.590 8.640 42,681 -0.36(-4.00%)
Aug 27, 2019 8.740 9.000 8.740 9.000 144,357 +0.12(+1.35%)
Aug 26, 2019 8.660 8.950 8.580 8.880 66,101 +0.06(+0.68%)
Aug 23, 2019 8.880 8.930 8.450 8.820 72,400 -0.18(-2.00%)
Aug 22, 2019 9.250 9.250 8.430 9.000 124,962 -0.23(-2.49%)
Aug 21, 2019 9.700 9.700 8.340 9.230 440,530 +0.00(+0.00%)
Aug 20, 2019 9.110 9.379 8.910 9.230 107,780 +0.12(+1.32%)
Aug 19, 2019 9.330 9.460 9.080 9.110 55,431 -0.09(-0.98%)
Aug 16, 2019 8.580 9.215 8.440 9.200 94,500 +0.63(+7.35%)
Aug 15, 2019 8.290 8.570 8.290 8.570 30,040 +0.08(+0.94%)
Aug 14, 2019 7.680 8.490 7.680 8.490 69,726 +0.62(+7.88%)
Aug 13, 2019 8.120 8.340 7.670 7.870 106,905 -0.16(-1.99%)
Aug 12, 2019 8.700 8.800 8.020 8.030 43,122 -0.81(-9.16%)
Aug 09, 2019 8.880 8.920 8.712 8.840 10,200 -0.19(-2.10%)
Aug 08, 2019 8.810 9.040 8.700 9.030 14,346 +0.21(+2.38%)
Aug 07, 2019 9.010 9.020 8.580 8.820 65,442 -0.16(-1.78%)
Aug 06, 2019 9.130 9.170 8.900 8.980 34,372 -0.01(-0.11%)
Aug 05, 2019 9.070 9.070 8.520 8.990 71,373 -0.41(-4.36%)
Aug 02, 2019 8.900 9.490 8.040 9.400 86,600 +0.40(+4.44%)
Aug 01, 2019 9.400 9.930 8.935 9.000 71,769 -0.47(-4.96%)
Jul 31, 2019 9.420 9.735 8.860 9.470 81,661 +0.05(+0.53%)
Jul 30, 2019 9.000 9.500 8.890 9.420 95,921 +0.35(+3.86%)
Jul 29, 2019 9.120 9.220 8.990 9.070 23,096 -0.03(-0.33%)
Jul 26, 2019 8.943 9.220 8.943 9.100 93,900 +0.12(+1.34%)
Jul 25, 2019 9.250 9.250 8.800 8.980 39,637 -0.45(-4.77%)
Jul 24, 2019 9.050 9.610 9.050 9.430 43,381 +0.38(+4.20%)
Jul 23, 2019 9.030 9.080 8.960 9.050 34,044 +0.03(+0.33%)
Jul 22, 2019 9.000 9.045 8.980 9.020 32,462 +0.00(+0.00%)
Jul 19, 2019 9.030 9.100 8.951 9.020 21,800 -0.01(-0.11%)
Jul 18, 2019 8.960 9.070 8.796 9.030 143,435 +0.03(+0.33%)
Jul 17, 2019 8.960 9.140 8.820 9.000 64,707 +0.13(+1.47%)
Jul 16, 2019 8.870 9.010 8.810 8.870 22,348 -0.08(-0.89%)
Jul 15, 2019 9.000 9.325 8.910 8.950 33,433 -0.04(-0.44%)
Jul 12, 2019 8.710 9.060 8.510 8.990 47,200 +0.38(+4.41%)
Jul 11, 2019 8.870 8.870 8.500 8.610 54,547 -0.18(-2.05%)
Jul 10, 2019 9.160 9.220 8.500 8.790 79,649 -0.27(-2.98%)
Jul 09, 2019 9.000 9.270 8.700 9.060 168,709 +0.01(+0.11%)
Jul 08, 2019 9.010 9.170 8.880 9.050 149,396 +0.02(+0.22%)
Jul 05, 2019 8.930 9.220 8.868 9.030 70,800 +0.05(+0.56%)
Jul 03, 2019 8.920 9.500 8.840 8.980 189,300 +0.18(+2.05%)
Jul 02, 2019 8.540 9.000 8.540 8.800 74,967 +0.18(+2.09%)
Jul 01, 2019 8.320 8.700 8.280 8.620 115,412 +0.51(+6.29%)
Jun 28, 2019 8.070 8.280 7.960 8.110 58,300 +0.11(+1.37%)
Jun 27, 2019 7.940 8.190 7.910 8.000 50,599 +0.11(+1.39%)
Jun 26, 2019 8.240 8.380 7.520 7.890 267,170 -0.28(-3.43%)
Jun 25, 2019 8.430 8.550 8.090 8.170 143,340 -0.32(-3.77%)
Jun 24, 2019 8.850 8.850 8.350 8.490 114,556 -0.29(-3.30%)
Jun 21, 2019 8.910 8.920 8.536 8.780 61,800 -0.04(-0.45%)
Jun 20, 2019 8.610 9.000 8.430 8.820 210,250 +0.37(+4.38%)
Jun 19, 2019 8.500 8.620 8.400 8.450 108,732 -0.02(-0.24%)
Jun 18, 2019 8.350 8.520 8.300 8.470 148,027 +0.19(+2.29%)
Jun 17, 2019 8.410 8.520 8.120 8.280 98,071 -0.17(-2.01%)
Jun 14, 2019 8.510 8.730 8.400 8.450 161,400 -0.12(-1.40%)
Jun 13, 2019 8.380 8.640 8.120 8.570 71,231 +0.21(+2.51%)
Jun 12, 2019 8.700 8.700 8.050 8.360 68,715 -0.28(-3.24%)
Jun 11, 2019 8.940 9.100 8.100 8.640 215,424 -0.06(-0.69%)
Jun 10, 2019 8.920 9.000 8.490 8.700 194,682 -0.18(-2.03%)
Jun 07, 2019 8.720 8.950 8.250 8.880 156,600 +0.18(+2.07%)
Jun 06, 2019 9.050 9.120 8.391 8.700 71,446 -0.29(-3.23%)
Jun 05, 2019 8.660 9.270 8.660 8.990 428,136 +0.29(+3.33%)
Jun 04, 2019 8.500 8.790 8.297 8.700 89,117 +0.23(+2.72%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.