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

Smart Share Global Ltd ADR (NQ: EM )

1.100 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 10, 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 (%)
Apr 29, 2022 1.156 1.241 1.129 1.129 20,289 +0.00(+0.00%)
Apr 28, 2022 1.168 1.207 1.109 1.129 30,250 -0.05(-4.13%)
Apr 27, 2022 1.207 1.236 1.177 1.177 11,321 -0.03(-2.42%)
Apr 26, 2022 1.197 1.255 1.197 1.207 17,077 +0.01(+0.81%)
Apr 25, 2022 1.265 1.434 1.187 1.197 99,014 -0.10(-7.52%)
Apr 22, 2022 1.508 1.518 1.265 1.294 85,758 -0.26(-16.87%)
Apr 21, 2022 1.567 1.606 1.450 1.557 20,236 -0.05(-3.03%)
Apr 20, 2022 1.606 1.654 1.547 1.606 53,713 +0.06(+3.77%)
Apr 19, 2022 1.576 1.606 1.469 1.547 58,913 -0.06(-3.64%)
Apr 18, 2022 1.460 1.800 1.450 1.606 103,103 +0.10(+6.65%)
Apr 14, 2022 1.460 1.508 1.440 1.505 73,535 +0.08(+5.24%)
Apr 13, 2022 1.411 1.450 1.401 1.430 13,820 +0.02(+1.38%)
Apr 12, 2022 1.372 1.440 1.333 1.411 27,209 +0.03(+2.11%)
Apr 11, 2022 1.353 1.440 1.314 1.382 89,012 -0.01(-0.70%)
Apr 08, 2022 1.275 1.421 1.226 1.392 41,641 +0.10(+7.65%)
Apr 07, 2022 1.333 1.362 1.265 1.293 65,533 -0.04(-3.04%)
Apr 06, 2022 1.314 1.343 1.314 1.333 22,110 +0.02(+1.47%)
Apr 05, 2022 1.323 1.382 1.314 1.314 91,566 -0.02(-1.81%)
Apr 04, 2022 1.314 1.401 1.187 1.338 127,464 +0.05(+4.17%)
Apr 01, 2022 1.314 1.411 1.275 1.284 99,474 +0.03(+2.33%)
Mar 31, 2022 1.323 1.323 1.171 1.255 122,015 -0.07(-5.15%)
Mar 30, 2022 1.353 1.372 1.265 1.323 99,613 -0.03(-2.16%)
Mar 29, 2022 1.294 1.421 1.294 1.353 128,343 +0.05(+3.73%)
Mar 28, 2022 1.207 1.362 1.197 1.304 115,195 +0.10(+8.06%)
Mar 25, 2022 1.187 1.236 1.129 1.207 113,252 -0.01(-0.80%)
Mar 24, 2022 1.236 1.265 1.187 1.216 175,885 +0.00(+0.00%)
Mar 23, 2022 1.265 1.294 1.177 1.216 176,428 +0.04(+3.31%)
Mar 22, 2022 1.187 1.411 1.168 1.177 264,988 -0.01(-0.82%)
Mar 21, 2022 1.450 1.508 1.119 1.187 361,743 -0.10(-7.58%)
Mar 18, 2022 0.9536 1.392 0.9439 1.284 559,889 +0.30(+30.69%)
Mar 17, 2022 0.9634 1.022 0.9293 0.9828 105,009 +0.02(+2.56%)
Mar 16, 2022 0.9731 1.022 0.9439 0.9583 223,129 +0.07(+8.22%)
Mar 15, 2022 0.8563 1.022 0.8563 0.8855 94,203 -0.03(-3.51%)
Mar 14, 2022 0.8979 0.9731 0.8563 0.9177 136,004 +0.05(+5.97%)
Mar 11, 2022 1.022 1.022 0.8661 0.8661 207,726 -0.15(-14.42%)
Mar 10, 2022 1.080 1.080 0.9731 1.012 127,909 -0.03(-3.26%)
Mar 09, 2022 1.158 1.158 1.031 1.046 93,711 +0.00(+0.47%)
Mar 08, 2022 1.061 1.090 1.022 1.041 62,683 -0.02(-1.83%)
Mar 07, 2022 1.070 1.129 1.061 1.061 41,297 -0.01(-0.91%)
Mar 04, 2022 1.129 1.157 1.070 1.070 49,333 -0.07(-5.98%)
Mar 03, 2022 1.216 1.216 1.119 1.139 40,461 +0.01(+0.86%)
Mar 02, 2022 1.158 1.216 1.119 1.129 70,934 +0.01(+0.87%)
Mar 01, 2022 1.168 1.187 0.9926 1.119 261,961 -0.06(-4.96%)
Feb 28, 2022 1.168 1.226 1.148 1.177 93,331 -0.01(-0.82%)
Feb 25, 2022 1.265 1.284 1.177 1.187 82,746 -0.08(-6.15%)
Feb 24, 2022 1.236 1.265 1.168 1.265 91,477 -0.01(-0.76%)
Feb 23, 2022 1.275 1.314 1.265 1.275 38,413 -0.01(-0.76%)
Feb 22, 2022 1.284 1.372 1.265 1.284 33,033 +0.00(+0.00%)
Feb 18, 2022 1.284 0 -0.10(-7.04%)
Feb 17, 2022 1.518 1.518 1.382 1.382 70,598 -0.07(-4.70%)
Feb 16, 2022 1.426 1.458 1.392 1.450 17,890 +0.03(+2.05%)
Feb 15, 2022 1.392 1.450 1.372 1.421 42,222 +0.06(+4.29%)
Feb 14, 2022 1.469 1.507 1.362 1.362 53,838 -0.15(-9.68%)
Feb 11, 2022 1.479 1.596 1.479 1.508 53,182 +0.03(+1.97%)
Feb 10, 2022 1.508 1.606 1.460 1.479 76,341 -0.07(-4.40%)
Feb 09, 2022 1.528 1.591 1.528 1.547 54,489 +0.00(+0.00%)
Feb 08, 2022 1.440 1.576 1.411 1.547 101,877 +0.08(+5.30%)
Feb 07, 2022 1.528 1.695 1.469 1.469 98,296 -0.10(-6.21%)
Feb 04, 2022 1.868 1.868 1.557 1.567 93,110 -0.19(-11.05%)
Feb 03, 2022 1.868 1.722 1.761 21,377 -0.03(-1.63%)
Feb 02, 2022 1.790 1.830 1.771 1.790 12,941 -0.01(-0.54%)
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.