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

Emeren Group Ltd ADR (NY: SOL )

1.710 -0.090 (-5.00%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2017 2.890 2.970 2.750 2.880 91,994 -0.04(-1.37%)
Oct 30, 2017 2.970 3.079 2.870 2.920 113,256 +0.01(+0.34%)
Oct 27, 2017 2.890 2.980 2.854 2.910 47,581 +0.05(+1.75%)
Oct 26, 2017 2.860 3.080 2.840 2.860 85,654 -0.02(-0.69%)
Oct 25, 2017 2.870 3.070 2.783 2.880 256,406 -0.02(-0.69%)
Oct 24, 2017 2.760 2.900 2.550 2.900 183,412 +0.14(+4.92%)
Oct 23, 2017 2.350 3.140 2.350 2.764 797,496 +0.40(+17.11%)
Oct 20, 2017 2.410 2.410 2.313 2.360 45,015 -0.01(-0.42%)
Oct 19, 2017 2.340 2.380 2.320 2.370 57,133 +0.05(+2.16%)
Oct 18, 2017 2.320 2.390 2.270 2.320 51,917 -0.02(-0.85%)
Oct 17, 2017 2.370 2.400 2.330 2.340 21,344 -0.03(-1.27%)
Oct 16, 2017 2.400 2.430 2.300 2.370 122,009 +0.04(+1.72%)
Oct 13, 2017 2.300 2.350 2.300 2.330 10,993 +0.02(+0.87%)
Oct 12, 2017 2.270 2.380 2.270 2.310 53,877 +0.02(+0.87%)
Oct 11, 2017 2.320 2.340 2.270 2.290 57,601 -0.08(-3.38%)
Oct 10, 2017 2.380 2.400 2.330 2.370 44,093 +0.00(+0.00%)
Oct 09, 2017 2.340 2.400 2.340 2.370 55,432 +0.02(+0.85%)
Oct 06, 2017 2.250 2.350 2.240 2.350 107,602 +0.06(+2.62%)
Oct 05, 2017 2.270 2.310 2.250 2.290 26,173 -0.02(-0.87%)
Oct 04, 2017 2.300 2.360 2.260 2.310 47,123 -0.01(-0.43%)
Oct 03, 2017 2.270 2.330 2.237 2.320 44,624 +0.08(+3.57%)
Oct 02, 2017 2.320 2.320 2.210 2.240 18,649 -0.09(-3.86%)
Sep 29, 2017 2.240 2.330 2.240 2.330 34,155 +0.07(+3.10%)
Sep 28, 2017 2.410 2.440 2.200 2.260 46,720 -0.15(-6.22%)
Sep 27, 2017 2.370 2.434 2.350 2.410 35,607 -0.04(-1.63%)
Sep 26, 2017 2.400 2.450 2.340 2.450 102,301 +0.09(+3.81%)
Sep 25, 2017 2.200 2.370 2.120 2.360 191,563 +0.14(+6.31%)
Sep 22, 2017 2.210 2.230 2.210 2.220 19,268 -0.01(-0.45%)
Sep 21, 2017 2.320 2.330 2.210 2.230 29,896 -0.09(-3.88%)
Sep 20, 2017 2.190 2.330 2.190 2.320 38,526 +0.08(+3.57%)
Sep 19, 2017 2.240 2.250 2.121 2.240 107,255 +0.01(+0.45%)
Sep 18, 2017 2.210 2.280 2.160 2.230 28,068 +0.02(+0.90%)
Sep 15, 2017 2.180 2.290 2.180 2.210 79,990 +0.01(+0.45%)
Sep 14, 2017 2.240 2.269 2.190 2.200 105,366 -0.07(-3.08%)
Sep 13, 2017 2.270 2.370 2.200 2.270 75,447 -0.02(-0.87%)
Sep 12, 2017 2.300 2.380 2.290 2.290 25,975 -0.04(-1.72%)
Sep 11, 2017 2.370 2.410 2.315 2.330 17,709 +0.02(+0.82%)
Sep 08, 2017 2.490 2.490 2.120 2.311 245,952 -0.12(-4.89%)
Sep 07, 2017 2.450 2.500 2.380 2.430 14,593 -0.01(-0.41%)
Sep 06, 2017 2.460 2.530 2.370 2.440 57,296 -0.03(-1.21%)
Sep 05, 2017 2.500 2.540 2.440 2.470 32,125 -0.07(-2.76%)
Sep 01, 2017 2.450 2.550 2.450 2.540 19,995 +0.09(+3.67%)
Aug 31, 2017 2.450 2.510 2.450 2.450 15,371 -0.01(-0.41%)
Aug 30, 2017 2.480 2.480 2.430 2.460 19,937 -0.03(-1.20%)
Aug 29, 2017 2.440 2.510 2.430 2.490 23,422 +0.04(+1.63%)
Aug 28, 2017 2.450 2.510 2.430 2.450 32,946 -0.01(-0.41%)
Aug 25, 2017 2.470 2.492 2.450 2.460 16,925 -0.01(-0.40%)
Aug 24, 2017 2.520 2.550 2.450 2.470 11,900 -0.02(-0.80%)
Aug 23, 2017 2.490 2.530 2.460 2.490 36,208 -0.02(-0.80%)
Aug 22, 2017 2.530 2.600 2.510 2.510 13,130 -0.02(-0.79%)
Aug 21, 2017 2.600 2.620 2.430 2.530 53,858 -0.08(-3.07%)
Aug 18, 2017 2.520 2.610 2.500 2.610 11,805 +0.11(+4.40%)
Aug 17, 2017 2.580 2.610 2.500 2.500 53,659 -0.09(-3.47%)
Aug 16, 2017 2.510 2.640 2.510 2.590 22,254 +0.07(+2.78%)
Aug 15, 2017 2.500 2.523 2.480 2.520 17,494 -0.01(-0.40%)
Aug 14, 2017 2.560 2.620 2.530 2.530 30,564 -0.03(-1.17%)
Aug 11, 2017 2.500 2.610 2.500 2.560 28,635 -0.02(-0.78%)
Aug 10, 2017 2.610 2.610 2.520 2.580 27,091 -0.04(-1.53%)
Aug 09, 2017 2.640 2.680 2.560 2.620 42,875 -0.03(-1.13%)
Aug 08, 2017 2.670 2.690 2.611 2.650 34,098 -0.09(-3.28%)
Aug 07, 2017 2.600 2.740 2.600 2.740 28,962 +0.13(+4.98%)
Aug 04, 2017 2.680 2.690 2.552 2.610 32,321 -0.08(-2.97%)
Aug 03, 2017 2.650 2.710 2.547 2.690 33,844 +0.04(+1.51%)
Aug 02, 2017 2.730 2.740 2.640 2.650 29,115 -0.09(-3.28%)
Aug 01, 2017 2.780 2.780 2.700 2.740 7,299 -0.02(-0.72%)
Jul 31, 2017 2.840 2.860 2.740 2.760 43,755 -0.09(-3.16%)
Jul 28, 2017 2.750 2.870 2.750 2.850 27,013 +0.11(+4.01%)
Jul 27, 2017 2.700 2.780 2.660 2.740 47,345 -0.03(-1.08%)
Jul 26, 2017 2.600 2.790 2.600 2.770 155,745 +0.17(+6.54%)
Jul 25, 2017 2.630 2.690 2.600 2.600 21,027 -0.04(-1.52%)
Jul 24, 2017 2.610 2.650 2.580 2.640 14,217 +0.04(+1.54%)
Jul 21, 2017 2.560 2.620 2.543 2.600 19,121 -0.04(-1.52%)
Jul 20, 2017 2.669 2.640 2.640 46,168 -0.03(-1.12%)
Jul 19, 2017 2.590 2.690 2.560 2.670 112,185 +0.08(+3.09%)
Jul 18, 2017 2.480 2.600 2.470 2.590 21,114 +0.11(+4.44%)
Jul 17, 2017 2.510 2.550 2.420 2.480 23,867 -0.02(-0.80%)
Jul 14, 2017 2.440 2.500 2.420 2.500 14,160 +0.05(+2.04%)
Jul 13, 2017 2.440 2.520 2.400 2.450 17,764 +0.00(+0.00%)
Jul 12, 2017 2.430 2.600 2.400 2.450 112,337 +0.03(+1.24%)
Jul 11, 2017 2.410 2.450 2.400 2.420 17,993 +0.02(+0.83%)
Jul 10, 2017 2.360 2.440 2.360 2.400 15,603 -0.04(-1.64%)
Jul 07, 2017 2.420 2.460 2.400 2.440 10,355 -0.01(-0.41%)
Jul 06, 2017 2.430 2.500 2.415 2.450 9,232 +0.01(+0.26%)
Jul 05, 2017 2.420 2.480 2.400 2.444 16,402 +0.02(+0.98%)
Jul 03, 2017 2.440 2.474 2.360 2.420 26,273 -0.02(-0.82%)
Jun 30, 2017 2.420 2.500 2.350 2.440 13,996 +0.02(+0.83%)
Jun 29, 2017 2.470 2.470 2.420 2.420 17,278 -0.05(-2.02%)
Jun 28, 2017 2.480 2.540 2.400 2.470 31,197 -0.01(-0.40%)
Jun 27, 2017 2.490 2.550 2.410 2.480 34,653 -0.05(-1.98%)
Jun 26, 2017 2.630 2.640 2.460 2.530 30,173 -0.07(-2.69%)
Jun 23, 2017 2.580 2.660 2.450 2.600 62,711 +0.08(+3.17%)
Jun 22, 2017 2.430 2.610 2.410 2.520 50,735 +0.09(+3.70%)
Jun 21, 2017 2.400 2.492 2.370 2.430 37,690 +0.01(+0.41%)
Jun 20, 2017 2.450 2.570 2.350 2.420 16,087 -0.08(-3.20%)
Jun 19, 2017 2.450 2.620 2.320 2.500 122,779 +0.05(+2.04%)
Jun 16, 2017 2.560 2.570 2.350 2.450 116,434 -0.12(-4.67%)
Jun 15, 2017 2.670 2.670 2.500 2.570 73,792 +0.05(+1.98%)
Jun 14, 2017 2.550 2.680 2.460 2.520 175,934 +0.13(+5.44%)
Jun 13, 2017 2.400 2.450 2.370 2.390 7,898 -0.01(-0.42%)
Jun 12, 2017 2.350 2.480 2.340 2.400 72,830 +0.04(+1.69%)
Jun 09, 2017 2.440 2.510 2.300 2.360 79,394 -0.09(-3.67%)
Jun 08, 2017 2.460 2.530 2.430 2.450 22,668 -0.02(-0.81%)
Jun 07, 2017 2.500 2.530 2.400 2.470 37,547 -0.03(-1.20%)
Jun 06, 2017 2.500 2.550 2.430 2.500 16,668 -0.01(-0.40%)
Jun 05, 2017 2.690 2.690 2.430 2.510 59,960 -0.19(-7.04%)
Jun 02, 2017 2.650 2.750 2.650 2.700 18,446 +0.02(+0.75%)
Jun 01, 2017 2.690 2.730 2.660 2.680 30,470 -0.03(-1.11%)
May 31, 2017 2.740 2.750 2.640 2.710 27,072 -0.03(-1.09%)
May 30, 2017 2.800 2.810 2.710 2.740 14,032 -0.05(-1.79%)
May 26, 2017 2.840 2.850 2.790 2.790 34,912 -0.07(-2.45%)
May 25, 2017 2.800 2.890 2.787 2.860 20,847 +0.05(+1.78%)
May 24, 2017 2.770 2.870 2.770 2.810 6,601 +0.03(+1.08%)
May 23, 2017 2.790 2.920 2.740 2.780 23,798 -0.03(-1.07%)
May 22, 2017 2.920 2.920 2.670 2.810 35,267 -0.08(-2.77%)
May 19, 2017 2.530 2.890 2.500 2.890 128,810 +0.37(+14.68%)
May 18, 2017 2.500 2.570 2.460 2.520 29,663 +0.00(+0.00%)
May 17, 2017 2.570 2.690 2.500 2.520 27,259 -0.08(-3.08%)
May 16, 2017 2.730 2.750 2.520 2.600 32,747 -0.14(-5.11%)
May 15, 2017 2.780 2.800 2.720 2.740 37,798 -0.04(-1.44%)
May 12, 2017 2.640 2.810 2.540 2.780 71,840 +0.17(+6.51%)
May 11, 2017 2.500 2.650 2.480 2.610 57,901 +0.10(+3.98%)
May 10, 2017 2.440 2.630 2.440 2.510 59,057 +0.06(+2.45%)
May 09, 2017 2.450 2.520 2.440 2.450 50,117 -0.04(-1.61%)
May 08, 2017 2.450 2.520 2.440 2.490 24,881 +0.08(+3.32%)
May 05, 2017 2.420 2.500 2.400 2.410 21,961 -0.06(-2.43%)
May 04, 2017 2.500 2.500 2.392 2.470 41,883 -0.01(-0.40%)
May 03, 2017 2.390 2.480 2.390 2.480 41,404 +0.08(+3.33%)
May 02, 2017 2.390 2.440 2.390 2.400 11,835 +0.00(+0.00%)
May 01, 2017 2.420 2.440 2.380 2.400 32,208 -0.03(-1.38%)
Apr 28, 2017 2.430 2.470 2.380 2.434 91,379 -0.01(-0.26%)
Apr 27, 2017 2.380 2.500 2.370 2.440 58,812 +0.02(+0.83%)
Apr 26, 2017 2.350 2.475 2.350 2.420 22,178 +0.04(+1.68%)
Apr 25, 2017 2.360 2.420 2.350 2.380 20,034 +0.03(+1.28%)
Apr 24, 2017 2.410 2.420 2.350 2.350 37,134 -0.04(-1.67%)
Apr 21, 2017 2.410 2.473 2.370 2.390 67,860 -0.07(-2.85%)
Apr 20, 2017 2.410 2.490 2.370 2.460 26,296 +0.05(+2.07%)
Apr 19, 2017 2.420 2.495 2.390 2.410 25,390 -0.02(-0.82%)
Apr 18, 2017 2.480 2.530 2.340 2.430 89,391 -0.07(-2.80%)
Apr 17, 2017 2.510 2.580 2.500 2.500 18,567 +0.00(+0.00%)
Apr 13, 2017 2.540 2.620 2.500 2.500 29,663 -0.07(-2.72%)
Apr 12, 2017 2.650 2.720 2.520 2.570 52,112 -0.10(-3.75%)
Apr 11, 2017 2.670 2.820 2.600 2.670 67,684 +0.00(+0.00%)
Apr 10, 2017 2.600 2.780 2.550 2.670 94,570 +0.05(+1.91%)
Apr 07, 2017 2.540 2.640 2.515 2.620 18,424 +0.04(+1.55%)
Apr 06, 2017 2.500 2.620 2.460 2.580 97,015 +0.09(+3.61%)
Apr 05, 2017 2.500 2.650 2.409 2.490 66,771 +0.02(+0.81%)
Apr 04, 2017 2.390 2.640 2.380 2.470 108,006 +0.11(+4.66%)
Apr 03, 2017 2.380 2.440 2.340 2.360 62,190 -0.04(-1.67%)
Mar 31, 2017 2.370 2.420 2.350 2.400 31,037 +0.03(+1.27%)
Mar 30, 2017 2.340 2.370 2.340 2.370 30,414 +0.01(+0.42%)
Mar 29, 2017 2.490 2.490 2.340 2.360 60,396 -0.03(-1.26%)
Mar 28, 2017 2.300 2.480 2.300 2.390 82,959 -0.02(-0.83%)
Mar 27, 2017 2.400 2.500 2.400 2.410 55,611 -0.01(-0.41%)
Mar 24, 2017 2.400 2.451 2.400 2.420 20,146 +0.02(+0.83%)
Mar 23, 2017 2.420 2.450 2.400 2.400 40,359 -0.02(-0.83%)
Mar 22, 2017 2.420 2.430 2.400 2.420 38,427 +0.00(+0.00%)
Mar 21, 2017 2.440 2.455 2.400 2.420 29,826 -0.01(-0.41%)
Mar 20, 2017 2.510 2.550 2.400 2.430 57,155 -0.09(-3.57%)
Mar 17, 2017 2.440 2.700 2.390 2.520 167,273 +0.09(+3.86%)
Mar 16, 2017 2.380 2.440 2.362 2.426 14,805 +0.08(+3.25%)
Mar 15, 2017 2.300 2.410 2.290 2.350 30,139 +0.05(+2.17%)
Mar 14, 2017 2.340 2.440 2.310 2.300 28,249 -0.06(-2.54%)
Mar 13, 2017 2.300 2.460 2.225 2.360 98,121 +0.06(+2.61%)
Mar 10, 2017 2.240 2.320 2.150 2.300 62,106 +0.04(+1.77%)
Mar 09, 2017 2.250 2.320 2.250 2.260 65,653 -0.03(-1.31%)
Mar 08, 2017 2.420 2.480 2.260 2.290 61,664 -0.12(-4.98%)
Mar 07, 2017 2.670 2.680 2.230 2.410 233,625 -0.29(-10.74%)
Mar 06, 2017 2.880 2.880 2.675 2.700 63,909 -0.20(-6.90%)
Mar 03, 2017 2.860 2.960 2.850 2.900 111,111 -0.02(-0.68%)
Mar 02, 2017 2.930 2.950 2.890 2.920 53,709 +0.01(+0.28%)
Mar 01, 2017 2.950 3.120 2.900 2.912 63,347 -0.02(-0.62%)
Feb 28, 2017 3.020 3.050 2.910 2.930 67,148 -0.11(-3.62%)
Feb 27, 2017 3.070 3.090 3.020 3.040 33,292 -0.02(-0.65%)
Feb 24, 2017 3.130 3.200 3.055 3.060 71,077 -0.11(-3.47%)
Feb 23, 2017 3.110 3.240 3.075 3.170 108,055 +0.04(+1.28%)
Feb 22, 2017 3.350 3.350 3.060 3.130 74,686 -0.20(-6.01%)
Feb 21, 2017 3.100 3.380 3.090 3.330 117,894 +0.22(+7.07%)
Feb 17, 2017 3.110 3.110 3.110 0 +0.07(+2.30%)
Feb 16, 2017 3.120 3.130 3.030 3.040 34,509 -0.10(-3.18%)
Feb 15, 2017 3.120 3.210 3.060 3.140 40,394 +0.02(+0.64%)
Feb 14, 2017 3.110 3.130 3.060 3.120 57,095 +0.00(+0.00%)
Feb 13, 2017 3.070 3.266 3.060 3.120 151,902 +0.02(+0.65%)
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.