Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

0.7990 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jul 31, 2023 1.290 1.380 1.285 1.300 56,546 +0.02(+1.56%)
Jul 28, 2023 1.250 1.350 1.250 1.280 46,354 +0.03(+2.40%)
Jul 27, 2023 1.250 1.290 1.250 1.250 42,296 +0.00(+0.00%)
Jul 26, 2023 1.280 1.300 1.250 1.250 48,304 +0.01(+0.81%)
Jul 25, 2023 1.200 1.350 1.200 1.240 145,704 +0.07(+5.98%)
Jul 24, 2023 1.160 1.210 1.150 1.170 52,671 +0.03(+2.63%)
Jul 21, 2023 1.170 1.170 1.140 1.140 36,125 +0.00(+0.00%)
Jul 20, 2023 1.170 1.180 1.140 1.140 30,965 +0.00(+0.00%)
Jul 19, 2023 1.160 1.170 1.140 1.140 14,913 +0.01(+0.88%)
Jul 18, 2023 1.140 1.170 1.130 1.130 29,537 -0.01(-0.88%)
Jul 17, 2023 1.140 1.180 1.130 1.140 39,279 +0.01(+0.88%)
Jul 14, 2023 1.140 1.170 1.130 1.130 43,645 +0.00(+0.00%)
Jul 13, 2023 1.200 1.210 1.130 1.130 64,179 -0.02(-1.74%)
Jul 12, 2023 1.190 1.217 1.150 1.150 69,911 +0.02(+1.77%)
Jul 11, 2023 1.170 1.190 1.130 1.130 75,868 -0.04(-3.42%)
Jul 10, 2023 1.160 1.190 1.160 1.170 18,239 +0.03(+2.63%)
Jul 07, 2023 1.120 1.170 1.120 1.140 52,558 +0.02(+1.79%)
Jul 06, 2023 1.130 1.140 1.120 1.120 36,801 +0.00(+0.00%)
Jul 05, 2023 1.120 1.169 1.120 1.120 19,126 -0.03(-2.61%)
Jul 03, 2023 1.140 1.188 1.140 1.150 27,313 +0.01(+0.88%)
Jun 30, 2023 1.130 1.180 1.130 1.140 27,883 +0.00(+0.00%)
Jun 29, 2023 1.140 1.180 1.140 1.140 20,993 +0.00(+0.00%)
Jun 28, 2023 1.100 1.190 1.100 1.140 38,445 +0.02(+1.79%)
Jun 27, 2023 1.110 1.150 1.110 1.120 34,811 +0.01(+0.90%)
Jun 26, 2023 1.110 1.150 1.100 1.110 77,971 -0.01(-0.89%)
Jun 23, 2023 1.120 1.150 1.120 1.120 10,408 +0.00(+0.00%)
Jun 22, 2023 1.160 1.160 1.120 1.120 19,908 -0.02(-1.75%)
Jun 21, 2023 1.140 1.170 1.140 1.140 29,937 +0.00(+0.00%)
Jun 20, 2023 1.130 1.240 1.130 1.140 85,935 -0.03(-2.56%)
Jun 16, 2023 1.150 1.180 1.140 1.170 74,276 +0.05(+4.30%)
Jun 15, 2023 1.120 1.150 1.110 1.122 53,697 -0.28(-19.87%)
May 08, 2023 1.380 1.500 1.380 1.400 26,848 -0.01(-0.71%)
May 05, 2023 1.410 1.546 1.390 1.410 36,680 -0.01(-0.70%)
May 04, 2023 1.310 1.450 1.310 1.420 19,078 +0.07(+5.19%)
May 03, 2023 1.360 1.450 1.350 1.350 16,590 +0.00(+0.00%)
May 02, 2023 1.400 1.409 1.340 1.350 8,945 -0.09(-6.25%)
May 01, 2023 1.500 1.500 1.410 1.440 26,290 -0.02(-1.37%)
Apr 28, 2023 1.310 1.530 1.310 1.460 86,323 +0.18(+14.06%)
Apr 27, 2023 1.290 1.330 1.260 1.280 47,704 +0.00(+0.00%)
Apr 26, 2023 1.270 1.320 1.270 1.280 16,074 +0.01(+0.79%)
Apr 25, 2023 1.290 1.295 1.240 1.270 18,711 +0.02(+1.60%)
Apr 24, 2023 1.300 1.360 1.240 1.250 24,777 -0.06(-4.58%)
Apr 21, 2023 1.380 1.380 1.280 1.310 46,955 -0.04(-2.96%)
Apr 20, 2023 1.347 1.410 1.345 1.350 16,250 -0.02(-1.46%)
Apr 19, 2023 1.400 1.412 1.350 1.370 8,169 +0.00(+0.00%)
Apr 18, 2023 1.410 1.410 1.370 1.370 15,557 +0.00(+0.00%)
Apr 17, 2023 1.320 1.390 1.320 1.370 21,517 +0.04(+3.01%)
Apr 14, 2023 1.300 1.383 1.300 1.330 26,492 +0.01(+0.76%)
Apr 13, 2023 1.320 1.330 1.305 1.320 33,387 +0.01(+0.76%)
Apr 12, 2023 1.390 1.400 1.310 1.310 21,625 -0.08(-5.97%)
Apr 11, 2023 1.400 1.420 1.380 1.393 43,157 +0.04(+3.19%)
Apr 10, 2023 1.300 1.410 1.300 1.350 18,397 +0.05(+3.85%)
Apr 06, 2023 1.320 1.347 1.280 1.300 31,033 -0.03(-2.26%)
Apr 05, 2023 1.510 1.550 1.310 1.330 27,698 -0.09(-6.34%)
Apr 04, 2023 1.460 1.460 1.360 1.420 45,430 -0.04(-2.74%)
Apr 03, 2023 1.330 1.500 1.321 1.460 50,774 +0.15(+11.45%)
Mar 31, 2023 1.250 1.375 1.250 1.310 51,787 +0.07(+5.65%)
Mar 30, 2023 1.250 1.290 1.210 1.240 132,986 -0.06(-4.62%)
Mar 29, 2023 1.260 1.400 1.220 1.300 32,047 +0.03(+2.36%)
Mar 28, 2023 1.260 1.350 1.260 1.270 22,231 -0.04(-3.05%)
Mar 27, 2023 1.240 1.379 1.220 1.310 120,655 -0.04(-2.96%)
Mar 24, 2023 1.300 1.380 1.300 1.350 24,038 -0.07(-4.93%)
Mar 23, 2023 1.400 1.550 1.330 1.420 58,257 +0.00(+0.00%)
Mar 22, 2023 1.410 1.510 1.400 1.420 18,624 -0.02(-1.39%)
Mar 21, 2023 1.620 1.650 1.435 1.440 45,126 -0.08(-5.57%)
Mar 20, 2023 1.480 1.600 1.480 1.525 28,882 +0.00(+0.33%)
Mar 17, 2023 1.540 1.550 1.450 1.520 27,951 +0.01(+0.66%)
Mar 16, 2023 1.500 1.542 1.500 1.510 25,785 -0.02(-1.31%)
Mar 15, 2023 1.530 1.550 1.501 1.530 30,768 -0.05(-3.16%)
Mar 14, 2023 1.600 1.620 1.550 1.580 30,016 +0.05(+3.27%)
Mar 13, 2023 1.550 1.600 1.530 1.530 23,292 -0.03(-1.92%)
Mar 10, 2023 1.610 1.620 1.550 1.560 17,386 -0.09(-5.45%)
Mar 09, 2023 1.670 1.700 1.650 1.650 18,145 -0.05(-2.94%)
Mar 08, 2023 1.710 1.740 1.680 1.700 19,643 -0.02(-1.16%)
Mar 07, 2023 1.620 1.730 1.620 1.720 19,039 +0.09(+5.52%)
Mar 06, 2023 1.680 1.798 1.580 1.630 52,495 -0.09(-5.17%)
Mar 03, 2023 1.660 1.800 1.660 1.719 35,364 +0.03(+1.71%)
Mar 02, 2023 1.550 1.701 1.550 1.690 31,075 +0.08(+4.97%)
Mar 01, 2023 1.690 1.703 1.603 1.610 29,435 -0.08(-4.73%)
Feb 28, 2023 1.701 1.720 1.637 1.690 29,358 -0.04(-2.31%)
Feb 27, 2023 1.750 1.804 1.662 1.730 30,381 +0.02(+1.17%)
Feb 24, 2023 1.640 1.730 1.640 1.710 12,523 +0.01(+0.59%)
Feb 23, 2023 1.730 1.740 1.700 1.700 23,315 -0.01(-0.58%)
Feb 22, 2023 1.780 1.787 1.700 1.710 22,646 -0.06(-3.39%)
Feb 21, 2023 1.870 1.879 1.760 1.770 31,756 -0.10(-5.35%)
Feb 17, 2023 1.860 1.920 1.860 1.870 10,713 -0.00(-0.27%)
Feb 16, 2023 1.920 1.930 1.850 1.875 27,066 -0.09(-4.82%)
Feb 15, 2023 1.850 1.990 1.842 1.970 14,766 +0.06(+3.14%)
Feb 14, 2023 1.810 1.940 1.810 1.910 33,349 +0.10(+5.52%)
Feb 13, 2023 1.840 1.900 1.800 1.810 56,463 -0.07(-3.72%)
Feb 10, 2023 1.910 1.920 1.786 1.880 47,891 -0.04(-2.08%)
Feb 09, 2023 2.000 2.060 1.890 1.920 110,042 -0.12(-5.88%)
Feb 08, 2023 2.000 2.060 1.990 2.040 74,719 +0.00(+0.00%)
Feb 07, 2023 2.010 2.040 1.950 2.040 35,147 +0.02(+0.99%)
Feb 06, 2023 2.000 2.050 1.930 2.020 111,466 -0.02(-0.98%)
Feb 03, 2023 2.050 2.120 2.000 2.040 30,980 -0.01(-0.30%)
Feb 02, 2023 2.080 2.140 2.030 2.046 68,434 +0.02(+0.80%)
Feb 01, 2023 2.070 2.070 1.990 2.030 23,679 -0.04(-1.93%)
Jan 31, 2023 2.060 2.070 2.000 2.070 16,570 +0.07(+3.50%)
Jan 30, 2023 2.110 2.112 1.953 2.000 51,946 -0.13(-6.10%)
Jan 27, 2023 2.160 2.160 2.015 2.130 63,370 +0.01(+0.47%)
Jan 26, 2023 2.080 2.142 2.080 2.120 44,677 +0.03(+1.44%)
Jan 25, 2023 2.100 2.176 1.950 2.090 56,944 -0.03(-1.42%)
Jan 24, 2023 2.180 2.190 2.000 2.120 46,521 -0.04(-1.85%)
Jan 23, 2023 2.150 2.190 2.110 2.160 51,350 +0.03(+1.41%)
Jan 20, 2023 2.020 2.160 2.000 2.130 61,772 +0.16(+8.12%)
Jan 19, 2023 2.020 2.050 1.950 1.970 59,391 -0.04(-1.99%)
Jan 18, 2023 2.100 2.162 1.954 2.010 85,844 -0.09(-4.29%)
Jan 17, 2023 2.170 2.190 2.000 2.100 83,315 -0.05(-2.33%)
Jan 13, 2023 2.020 2.150 1.990 2.150 62,474 +0.14(+6.97%)
Jan 12, 2023 1.970 2.070 1.930 2.010 102,565 +0.03(+1.52%)
Jan 11, 2023 1.960 2.070 1.940 1.980 148,929 +0.03(+1.54%)
Jan 10, 2023 1.860 1.990 1.770 1.950 134,634 +0.15(+8.33%)
Jan 09, 2023 1.800 2.000 1.760 1.800 213,859 +0.02(+1.12%)
Jan 06, 2023 1.680 1.810 1.600 1.780 60,919 +0.14(+8.54%)
Jan 05, 2023 1.670 1.700 1.620 1.640 105,583 +0.00(+0.00%)
Jan 04, 2023 1.540 1.657 1.530 1.640 130,694 +0.07(+4.46%)
Jan 03, 2023 1.450 1.590 1.450 1.570 50,746 +0.12(+8.28%)
Dec 30, 2022 1.400 1.480 1.400 1.450 82,379 -0.03(-2.03%)
Dec 29, 2022 1.340 1.540 1.330 1.480 48,253 +0.13(+9.63%)
Dec 28, 2022 1.330 1.390 1.303 1.350 95,849 -0.01(-0.74%)
Dec 27, 2022 1.500 1.510 1.360 1.360 87,865 -0.14(-9.33%)
Dec 23, 2022 1.460 1.520 1.460 1.500 35,523 +0.00(+0.00%)
Dec 22, 2022 1.600 1.600 1.230 1.500 252,957 -0.10(-6.09%)
Dec 21, 2022 1.550 1.600 1.520 1.597 69,145 +0.03(+1.74%)
Dec 20, 2022 1.610 1.640 1.550 1.570 76,774 -0.06(-3.68%)
Dec 19, 2022 1.690 1.690 1.610 1.630 61,379 -0.02(-1.21%)
Dec 16, 2022 1.600 1.670 1.580 1.650 153,060 +0.05(+3.12%)
Dec 15, 2022 1.520 1.610 1.480 1.600 130,184 +0.09(+6.30%)
Dec 14, 2022 1.560 1.580 1.400 1.505 88,304 -0.07(-4.73%)
Dec 13, 2022 1.570 1.630 1.480 1.580 140,385 +0.03(+1.94%)
Dec 12, 2022 1.590 1.590 1.472 1.550 53,864 -0.01(-0.64%)
Dec 09, 2022 1.560 1.680 1.520 1.560 91,655 -0.00(-0.22%)
Dec 08, 2022 1.430 1.590 1.410 1.563 65,209 +0.14(+10.03%)
Dec 07, 2022 1.520 1.550 1.380 1.421 88,349 -0.14(-8.92%)
Dec 06, 2022 1.620 1.680 1.500 1.560 156,325 -0.01(-0.64%)
Dec 05, 2022 1.390 1.600 1.390 1.570 176,961 +0.23(+17.16%)
Dec 02, 2022 1.280 1.350 1.260 1.340 69,238 +0.06(+4.69%)
Dec 01, 2022 1.220 1.280 1.210 1.280 52,006 +0.08(+6.67%)
Nov 30, 2022 1.170 1.230 1.170 1.200 144,448 +0.04(+3.41%)
Nov 29, 2022 1.200 1.206 1.160 1.160 61,794 +0.01(+0.90%)
Nov 28, 2022 1.210 1.230 1.150 1.150 135,649 -0.08(-6.32%)
Nov 25, 2022 1.250 1.262 1.210 1.228 20,208 +0.02(+1.45%)
Nov 23, 2022 1.240 1.260 1.210 1.210 64,994 -0.05(-3.97%)
Nov 22, 2022 1.250 1.280 1.250 1.260 17,215 -0.02(-1.56%)
Nov 21, 2022 1.270 1.370 1.270 1.280 72,278 -0.04(-3.03%)
Nov 18, 2022 1.320 1.330 1.250 1.320 65,175 +0.02(+1.54%)
Nov 17, 2022 1.300 1.360 1.260 1.300 58,987 -0.02(-1.52%)
Nov 16, 2022 1.370 1.370 1.310 1.320 66,418 -0.06(-4.35%)
Nov 15, 2022 1.220 1.400 1.220 1.380 161,088 +0.16(+13.11%)
Nov 14, 2022 1.270 1.286 1.200 1.220 81,839 -0.05(-3.94%)
Nov 11, 2022 1.180 1.330 1.180 1.270 62,856 +0.08(+6.72%)
Nov 10, 2022 1.240 1.240 1.150 1.190 70,493 +0.02(+1.71%)
Nov 09, 2022 1.160 1.220 1.120 1.170 78,263 +0.02(+1.74%)
Nov 08, 2022 1.170 1.170 1.110 1.150 56,229 +0.01(+0.88%)
Nov 07, 2022 1.220 1.240 1.100 1.140 77,645 -0.08(-6.56%)
Nov 04, 2022 1.270 1.290 1.200 1.220 89,235 +0.03(+2.52%)
Nov 03, 2022 1.220 1.231 1.140 1.190 117,578 -0.06(-4.80%)
Nov 02, 2022 1.300 1.340 1.250 1.250 41,711 -0.05(-3.85%)
Nov 01, 2022 1.300 1.336 1.300 1.300 10,430 +0.07(+5.69%)
Oct 31, 2022 1.230 1.290 1.220 1.230 44,608 -0.04(-3.15%)
Oct 28, 2022 1.320 1.320 1.220 1.270 48,515 +0.03(+2.42%)
Oct 27, 2022 1.220 1.243 1.200 1.240 14,909 +0.01(+0.81%)
Oct 26, 2022 1.165 1.240 1.165 1.230 25,544 +0.10(+8.84%)
Oct 25, 2022 1.090 1.150 1.080 1.130 19,920 +0.01(+0.90%)
Oct 24, 2022 1.090 1.125 1.050 1.120 129,136 -0.05(-4.27%)
Oct 21, 2022 1.180 1.200 1.160 1.170 32,219 -0.03(-2.50%)
Oct 20, 2022 1.250 1.268 1.190 1.200 42,525 -0.05(-4.00%)
Oct 19, 2022 1.290 1.340 1.250 1.250 34,664 -0.11(-8.09%)
Oct 18, 2022 1.270 1.377 1.270 1.360 40,615 +0.07(+5.43%)
Oct 17, 2022 1.210 1.305 1.210 1.290 26,048 +0.07(+5.74%)
Oct 14, 2022 1.310 1.314 1.200 1.220 46,890 -0.06(-4.69%)
Oct 13, 2022 1.250 1.290 1.220 1.280 60,819 -0.04(-3.03%)
Oct 12, 2022 1.290 1.328 1.240 1.320 36,667 +0.07(+5.60%)
Oct 11, 2022 1.260 1.320 1.250 1.250 91,647 -0.02(-1.57%)
Oct 10, 2022 1.300 1.303 1.250 1.270 66,998 -0.06(-4.51%)
Oct 07, 2022 1.400 1.400 1.300 1.330 59,330 -0.05(-3.62%)
Oct 06, 2022 1.420 1.440 1.370 1.380 40,585 -0.06(-4.17%)
Oct 05, 2022 1.510 1.510 1.400 1.440 21,845 +0.03(+2.13%)
Oct 04, 2022 1.360 1.438 1.360 1.410 40,082 +0.05(+3.68%)
Oct 03, 2022 1.300 1.380 1.300 1.360 71,293 -0.01(-0.73%)
Sep 30, 2022 1.340 1.400 1.340 1.370 19,032 +0.00(+0.00%)
Sep 29, 2022 1.410 1.440 1.350 1.370 61,020 -0.07(-4.86%)
Sep 28, 2022 1.400 1.510 1.354 1.440 49,859 +0.01(+0.70%)
Sep 27, 2022 1.380 1.430 1.340 1.430 68,810 +0.11(+8.33%)
Sep 26, 2022 1.460 1.510 1.305 1.320 300,184 -0.16(-10.81%)
Sep 23, 2022 1.540 1.570 1.410 1.480 109,079 -0.09(-5.73%)
Sep 22, 2022 1.650 1.660 1.550 1.570 97,501 -0.05(-3.09%)
Sep 21, 2022 1.680 1.710 1.620 1.620 76,392 -0.09(-5.26%)
Sep 20, 2022 1.770 1.774 1.700 1.710 50,748 -0.06(-3.39%)
Sep 19, 2022 1.800 1.870 1.750 1.770 66,534 -0.02(-1.12%)
Sep 16, 2022 1.940 1.940 1.790 1.790 78,124 -0.19(-9.60%)
Sep 15, 2022 1.960 2.000 1.920 1.980 30,260 -0.01(-0.50%)
Sep 14, 2022 1.990 2.010 1.910 1.990 39,521 +0.00(+0.00%)
Sep 13, 2022 2.010 2.020 1.940 1.990 169,432 -0.05(-2.45%)
Sep 12, 2022 2.050 2.050 1.970 2.040 25,281 +0.04(+2.00%)
Sep 09, 2022 1.940 2.050 1.910 2.000 52,705 +0.10(+5.26%)
Sep 08, 2022 1.810 1.919 1.805 1.900 27,764 +0.05(+2.70%)
Sep 07, 2022 1.790 1.860 1.790 1.850 55,875 +0.04(+2.21%)
Sep 06, 2022 1.850 1.880 1.800 1.810 58,369 -0.08(-4.23%)
Sep 02, 2022 1.910 1.920 1.820 1.890 119,313 -0.04(-2.07%)
Sep 01, 2022 1.900 1.930 1.850 1.930 42,235 +0.02(+1.05%)
Aug 31, 2022 1.910 1.940 1.900 1.910 69,948 -0.02(-1.04%)
Aug 30, 2022 1.950 1.970 1.880 1.930 64,923 -0.04(-2.03%)
Aug 29, 2022 1.870 2.000 1.870 1.970 67,388 +0.08(+4.23%)
Aug 26, 2022 2.000 2.000 1.860 1.890 50,781 -0.11(-5.50%)
Aug 25, 2022 2.000 2.040 1.950 2.000 82,263 -0.08(-3.85%)
Aug 24, 2022 1.980 2.090 1.940 2.080 95,880 +0.12(+6.12%)
Aug 23, 2022 1.910 2.020 1.910 1.960 81,872 +0.00(+0.00%)
Aug 22, 2022 2.020 2.020 1.900 1.960 76,294 -0.07(-3.45%)
Aug 19, 2022 2.150 2.150 2.000 2.030 65,509 -0.08(-3.79%)
Aug 18, 2022 2.080 2.125 2.060 2.110 102,483 +0.03(+1.44%)
Aug 17, 2022 2.140 2.140 2.030 2.080 77,865 -0.03(-1.42%)
Aug 16, 2022 2.090 2.149 2.020 2.110 228,171 +0.06(+2.93%)
Aug 15, 2022 2.070 2.120 2.010 2.050 75,808 +0.01(+0.49%)
Aug 12, 2022 1.970 2.090 1.927 2.040 153,529 +0.14(+7.58%)
Aug 11, 2022 1.820 1.920 1.800 1.896 154,422 +0.11(+5.94%)
Aug 10, 2022 1.710 1.790 1.690 1.790 66,421 +0.08(+4.68%)
Aug 09, 2022 1.730 1.737 1.680 1.710 35,495 -0.01(-0.58%)
Aug 08, 2022 1.690 1.720 1.680 1.720 54,814 +0.03(+1.78%)
Aug 05, 2022 1.700 1.700 1.670 1.690 45,637 +0.00(+0.00%)
Aug 04, 2022 1.740 1.770 1.690 1.690 72,718 -0.01(-0.59%)
Aug 03, 2022 1.750 1.750 1.700 1.700 60,548 -0.02(-1.16%)
Aug 02, 2022 1.700 1.740 1.677 1.720 63,406 +0.01(+0.58%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.