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

Vimeo Inc (NQ: VMEO )

3.910 +0.080 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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, 2023 4.070 4.150 3.930 3.980 1,048,224 -0.07(-1.73%)
Aug 30, 2023 4.090 4.130 4.040 4.050 703,305 -0.04(-0.98%)
Aug 29, 2023 3.970 4.090 3.935 4.090 658,668 +0.11(+2.76%)
Aug 28, 2023 4.000 4.120 3.945 3.980 655,651 -0.01(-0.25%)
Aug 25, 2023 3.960 4.050 3.960 3.990 691,038 +0.05(+1.27%)
Aug 24, 2023 4.020 4.040 3.935 3.940 608,538 -0.10(-2.48%)
Aug 23, 2023 4.020 4.130 4.000 4.040 572,923 +0.02(+0.50%)
Aug 22, 2023 3.950 4.040 3.920 4.020 806,008 +0.09(+2.29%)
Aug 21, 2023 3.930 4.030 3.920 3.930 793,993 -0.04(-1.01%)
Aug 18, 2023 3.930 4.035 3.930 3.970 911,654 -0.01(-0.25%)
Aug 17, 2023 3.960 4.010 3.930 3.980 697,743 +0.06(+1.53%)
Aug 16, 2023 4.000 4.045 3.880 3.920 936,961 -0.10(-2.49%)
Aug 15, 2023 4.000 4.098 3.980 4.020 799,099 +0.00(+0.00%)
Aug 14, 2023 4.170 4.170 4.020 4.020 883,482 -0.19(-4.51%)
Aug 11, 2023 4.190 4.260 4.110 4.210 850,842 +0.06(+1.45%)
Aug 10, 2023 4.240 4.310 4.140 4.150 890,315 -0.05(-1.19%)
Aug 09, 2023 4.250 4.260 4.135 4.200 1,915,943 -0.02(-0.47%)
Aug 08, 2023 4.310 4.350 4.175 4.220 1,975,194 -0.17(-3.87%)
Aug 07, 2023 4.260 4.435 4.260 4.390 898,428 +0.14(+3.29%)
Aug 04, 2023 4.460 4.460 4.240 4.250 1,177,082 -0.20(-4.49%)
Aug 03, 2023 4.680 4.849 4.400 4.450 1,589,813 -0.23(-4.91%)
Aug 02, 2023 4.500 4.800 4.270 4.680 3,028,405 +0.59(+14.43%)
Aug 01, 2023 4.120 4.120 3.965 4.090 1,344,239 -0.03(-0.73%)
Jul 31, 2023 4.030 4.130 4.000 4.120 1,097,097 +0.11(+2.74%)
Jul 28, 2023 3.890 4.010 3.870 4.010 961,314 +0.20(+5.25%)
Jul 27, 2023 3.960 3.989 3.790 3.810 737,208 -0.10(-2.56%)
Jul 26, 2023 3.820 3.911 3.790 3.910 1,380,015 +0.12(+3.17%)
Jul 25, 2023 3.850 3.890 3.772 3.790 769,344 -0.04(-1.04%)
Jul 24, 2023 3.970 3.970 3.810 3.830 740,227 -0.05(-1.29%)
Jul 21, 2023 4.020 4.020 3.875 3.880 802,432 -0.04(-1.02%)
Jul 20, 2023 3.940 4.005 3.880 3.920 886,376 -0.03(-0.76%)
Jul 19, 2023 3.950 4.100 3.940 3.950 1,118,819 +0.00(+0.00%)
Jul 18, 2023 4.140 4.165 3.910 3.950 2,107,510 -0.23(-5.50%)
Jul 17, 2023 4.190 4.305 4.140 4.180 900,545 -0.02(-0.48%)
Jul 14, 2023 4.360 4.365 4.180 4.200 788,165 -0.15(-3.45%)
Jul 13, 2023 4.340 4.500 4.320 4.350 1,142,636 +0.05(+1.16%)
Jul 12, 2023 4.350 4.380 4.230 4.300 1,257,336 +0.05(+1.18%)
Jul 11, 2023 4.120 4.290 4.090 4.250 1,129,706 +0.15(+3.66%)
Jul 10, 2023 3.860 4.140 3.860 4.100 1,685,421 +0.24(+6.22%)
Jul 07, 2023 3.760 3.955 3.755 3.860 3,067,485 +0.12(+3.21%)
Jul 06, 2023 4.000 4.000 3.630 3.740 4,353,447 -0.29(-7.20%)
Jul 05, 2023 4.100 4.130 4.030 4.030 2,532,712 -0.13(-3.12%)
Jul 03, 2023 4.110 4.180 4.090 4.160 342,038 +0.04(+0.97%)
Jun 30, 2023 4.220 4.220 4.120 4.120 726,950 -0.03(-0.72%)
Jun 29, 2023 4.110 4.240 4.100 4.150 947,040 +0.03(+0.73%)
Jun 28, 2023 4.070 4.140 3.945 4.120 1,638,506 +0.01(+0.24%)
Jun 27, 2023 4.040 4.130 3.955 4.110 906,270 +0.08(+1.99%)
Jun 26, 2023 4.060 4.160 4.020 4.030 935,269 -0.07(-1.71%)
Jun 23, 2023 4.080 4.140 4.070 4.100 6,424,802 -0.04(-0.97%)
Jun 22, 2023 4.140 4.190 4.080 4.140 1,137,254 -0.04(-0.96%)
Jun 21, 2023 4.130 4.240 4.080 4.180 1,406,062 +0.04(+0.97%)
Jun 20, 2023 4.370 4.385 4.100 4.140 2,892,580 -0.24(-5.48%)
Jun 16, 2023 4.640 4.670 4.327 4.380 4,417,616 -0.20(-4.37%)
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.