Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zepp Health Corp ADR (NY: ZEPP )

0.7680 -0.0310 (-3.88%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 4, 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 (%)
Jun 03, 2024 0.7612 0.8300 0.7580 0.7990 82,822 +0.04(+4.97%)
May 31, 2024 0.7300 0.7994 0.7300 0.7612 101,796 +0.03(+4.63%)
May 30, 2024 0.7100 0.7419 0.7010 0.7275 96,225 -0.01(-1.69%)
May 29, 2024 0.7710 0.7800 0.7210 0.7400 63,110 -0.03(-3.65%)
May 28, 2024 0.7700 0.7900 0.7400 0.7680 62,848 -0.00(-0.26%)
May 24, 2024 0.7700 0.8200 0.7700 0.7700 166,847 -0.01(-1.29%)
May 23, 2024 0.7900 0.8300 0.7700 0.7801 108,895 +0.01(+1.10%)
May 22, 2024 0.8400 0.8400 0.7700 0.7716 239,465 -0.06(-7.59%)
May 21, 2024 0.9100 0.9100 0.8200 0.8350 167,891 -0.10(-10.70%)
May 20, 2024 0.9260 0.9400 0.8900 0.9350 100,548 +0.04(+5.04%)
May 17, 2024 0.8601 0.9100 0.8601 0.8901 86,056 +0.03(+3.50%)
May 16, 2024 0.8600 0.9000 0.8600 0.8600 33,338 +0.00(+0.00%)
May 15, 2024 0.8800 0.8990 0.8600 0.8600 43,732 -0.02(-2.77%)
May 14, 2024 0.8600 0.9000 0.8390 0.8845 75,265 +0.02(+2.37%)
May 13, 2024 0.8510 0.8786 0.8500 0.8640 65,128 +0.00(+0.29%)
May 10, 2024 0.8700 0.9000 0.8595 0.8615 74,571 -0.02(-2.32%)
May 09, 2024 0.9000 0.9000 0.8511 0.8820 34,088 +0.04(+5.13%)
May 08, 2024 0.8700 0.8990 0.8390 0.8390 35,324 -0.05(-5.20%)
May 07, 2024 0.8610 0.9000 0.8610 0.8850 29,242 -0.02(-1.88%)
May 06, 2024 0.8610 0.9100 0.8610 0.9020 46,606 +0.03(+3.56%)
May 03, 2024 0.9000 0.9180 0.8700 0.8710 49,656 -0.03(-3.76%)
May 02, 2024 0.8600 0.9183 0.8600 0.9050 69,590 +0.06(+6.47%)
May 01, 2024 0.8400 0.8818 0.8390 0.8500 37,750 +0.01(+1.19%)
Apr 30, 2024 0.8500 0.8700 0.8320 0.8400 28,638 -0.03(-3.51%)
Apr 29, 2024 0.8500 0.8890 0.8400 0.8706 34,341 +0.02(+2.06%)
Apr 26, 2024 0.8400 0.9000 0.8400 0.8530 51,560 +0.01(+1.55%)
Apr 25, 2024 0.8200 0.8650 0.8213 0.8400 35,131 -0.01(-1.18%)
Apr 24, 2024 0.8500 0.8900 0.8500 0.8500 48,037 +0.00(+0.00%)
Apr 23, 2024 0.8300 0.8800 0.8260 0.8500 35,542 +0.01(+1.19%)
Apr 22, 2024 0.8210 0.8598 0.8210 0.8400 34,438 +0.01(+0.72%)
Apr 19, 2024 0.8230 0.8700 0.8220 0.8340 33,809 +0.01(+0.97%)
Apr 18, 2024 0.8300 0.8600 0.8200 0.8260 62,888 +0.00(+0.05%)
Apr 17, 2024 0.8500 0.8500 0.8200 0.8256 72,056 -0.02(-2.87%)
Apr 16, 2024 0.9100 0.9100 0.8500 0.8500 108,660 -0.05(-5.31%)
Apr 15, 2024 0.9100 0.9700 0.8800 0.8977 74,703 -0.00(-0.26%)
Apr 12, 2024 0.9600 0.9639 0.9000 0.9000 83,320 -0.02(-2.28%)
Apr 11, 2024 0.9200 1.030 0.9200 0.9210 100,944 +0.01(+1.21%)
Apr 10, 2024 0.9400 0.9500 0.9100 0.9100 56,379 -0.04(-4.21%)
Apr 09, 2024 0.9700 0.9800 0.9499 0.9500 47,755 -0.02(-2.06%)
Apr 08, 2024 0.9400 0.9700 0.9400 0.9700 35,577 +0.02(+2.11%)
Apr 05, 2024 0.9700 0.9800 0.9500 0.9500 54,647 -0.03(-2.58%)
Apr 04, 2024 0.9700 0.9800 0.9510 0.9752 70,646 +0.01(+0.54%)
Apr 03, 2024 0.9797 1.045 0.9500 0.9700 75,634 -0.04(-3.96%)
Apr 02, 2024 1.000 1.070 0.9900 1.010 59,306 +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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.