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 )

1.070 +0.070 (+7.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2022 0.6520 0.7492 0.6326 0.7347 12,145 +0.06(+9.52%)
Oct 28, 2022 0.7104 0.7590 0.6325 0.6709 12,421 -0.04(-5.79%)
Oct 27, 2022 0.6720 0.7455 0.6720 0.7121 11,154 +0.01(+1.02%)
Oct 26, 2022 0.6325 0.7049 0.6325 0.7049 6,000 +0.04(+5.89%)
Oct 25, 2022 0.6325 0.6909 0.6325 0.6657 8,964 -0.00(-0.41%)
Oct 24, 2022 0.7172 0.7174 0.6641 0.6684 14,497 -0.05(-6.80%)
Oct 21, 2022 0.6909 0.7332 0.6909 0.7172 6,377 +0.02(+2.96%)
Oct 20, 2022 0.6886 0.8056 0.6886 0.6965 7,391 -0.10(-12.69%)
Oct 19, 2022 0.7201 0.7977 0.6472 0.7977 4,163 +0.03(+3.93%)
Oct 18, 2022 0.6941 0.7883 0.6941 0.7676 18,361 +0.04(+5.16%)
Oct 17, 2022 0.7610 0.7786 0.6812 0.7299 40,838 -0.06(-7.49%)
Oct 14, 2022 0.7610 0.7892 0.7610 0.7890 3,103 +0.01(+1.35%)
Oct 13, 2022 0.7785 0.7979 0.7785 0.7785 9,337 -0.01(-1.59%)
Oct 12, 2022 0.7590 0.8174 0.7610 0.7910 10,848 -0.01(-0.87%)
Oct 11, 2022 0.7590 0.8354 0.7610 0.7979 14,041 +0.01(+1.23%)
Oct 10, 2022 0.8271 0.8466 0.7882 0.7882 3,088 -0.01(-1.22%)
Oct 07, 2022 0.7610 0.8417 0.7610 0.7979 35,624 +0.02(+2.26%)
Oct 06, 2022 0.7609 0.7902 0.7609 0.7803 21,021 -0.01(-1.29%)
Oct 05, 2022 0.7784 0.8271 0.7765 0.7905 63,096 -0.09(-9.72%)
Oct 04, 2022 0.7882 0.8758 0.6325 0.8757 45,734 +0.13(+18.10%)
Oct 03, 2022 0.6812 0.7784 0.6811 0.7415 27,206 +0.06(+8.86%)
Sep 30, 2022 0.6714 0.6908 0.6130 0.6812 23,127 -0.01(-1.39%)
Sep 29, 2022 0.7006 0.7298 0.6325 0.6908 14,614 -0.04(-5.35%)
Sep 28, 2022 0.6617 0.7298 0.6228 0.7298 51,546 +0.07(+10.70%)
Sep 27, 2022 0.6214 0.6812 0.6214 0.6593 13,808 +0.01(+1.12%)
Sep 26, 2022 0.6220 0.6812 0.6220 0.6520 37,904 +0.02(+3.88%)
Sep 23, 2022 0.5839 0.6866 0.5839 0.6276 30,237 +0.00(+0.78%)
Sep 22, 2022 0.6325 0.6714 0.5839 0.6228 65,123 -0.05(-7.25%)
Sep 21, 2022 0.6033 0.6746 0.6033 0.6714 32,979 -0.01(-1.44%)
Sep 20, 2022 0.6909 0.7021 0.6619 0.6813 40,466 -0.02(-2.97%)
Sep 19, 2022 0.6909 0.8271 0.6909 0.7021 16,381 -0.04(-5.07%)
Sep 16, 2022 0.7493 0.7590 0.7396 0.7396 14,646 -0.01(-1.30%)
Sep 15, 2022 0.7104 0.7687 0.7106 0.7493 52,045 +0.02(+3.00%)
Sep 14, 2022 0.7298 0.7687 0.7162 0.7275 55,642 -0.00(-0.35%)
Sep 13, 2022 0.7493 0.7864 0.6812 0.7300 68,809 -0.08(-9.61%)
Sep 12, 2022 0.7882 0.8271 0.7882 0.8077 31,832 -0.04(-4.42%)
Sep 09, 2022 0.7979 0.8556 0.7979 0.8450 18,363 +0.06(+7.17%)
Sep 08, 2022 0.8563 0.8758 0.7882 0.7885 38,238 -0.08(-9.16%)
Sep 07, 2022 0.8894 0.9421 0.8563 0.8680 14,415 -0.08(-8.04%)
Sep 06, 2022 0.8952 0.9439 0.8758 0.9439 12,423 +0.05(+5.52%)
Sep 02, 2022 0.8751 0.9997 0.8325 0.8946 36,838 +0.02(+2.22%)
Sep 01, 2022 0.8777 0.8855 0.8657 0.8751 54,562 -0.03(-3.82%)
Aug 31, 2022 0.9244 0.9351 0.9098 0.9098 28,659 +0.00(+0.54%)
Aug 30, 2022 0.9050 0.9585 0.9050 0.9050 11,810 +0.00(+0.00%)
Aug 29, 2022 0.9050 0.9606 0.9050 0.9050 30,395 +0.01(+0.92%)
Aug 26, 2022 0.9926 1.037 0.8758 0.8967 47,546 -0.08(-7.85%)
Aug 25, 2022 0.9147 0.9732 0.9147 0.9731 1,874 +0.02(+2.04%)
Aug 24, 2022 0.9244 0.9536 0.9244 0.9536 12,399 +0.01(+0.55%)
Aug 23, 2022 0.9244 0.9731 0.9244 0.9484 26,644 -0.01(-0.53%)
Aug 22, 2022 0.9731 0.9735 0.9323 0.9534 27,603 -0.03(-2.99%)
Aug 19, 2022 0.9731 1.023 0.9731 0.9828 7,866 -0.05(-4.72%)
Aug 18, 2022 0.9926 1.031 0.9734 1.031 6,060 +0.04(+3.91%)
Aug 17, 2022 0.9828 1.031 0.9828 0.9927 8,215 -0.03(-2.85%)
Aug 16, 2022 0.9926 1.041 0.9828 1.022 21,175 +0.02(+1.94%)
Aug 15, 2022 1.012 1.070 0.9731 1.002 28,128 -0.08(-7.21%)
Aug 12, 2022 1.022 1.080 1.012 1.080 10,042 +0.02(+1.83%)
Aug 11, 2022 0.9926 1.070 0.9926 1.061 20,168 -0.00(-0.07%)
Aug 10, 2022 1.051 1.070 1.051 1.061 3,155 -0.00(-0.02%)
Aug 09, 2022 1.061 1.078 1.061 1.062 5,183 +0.00(+0.09%)
Aug 08, 2022 1.041 1.080 1.041 1.061 5,358 +0.02(+1.87%)
Aug 05, 2022 0.9828 1.077 0.9828 1.041 3,889 +0.01(+0.94%)
Aug 04, 2022 1.051 1.095 1.031 1.031 17,965 -0.02(-1.85%)
Aug 03, 2022 0.9731 1.061 0.9731 1.051 10,848 -0.01(-0.92%)
Aug 02, 2022 1.070 1.080 0.9021 1.061 85,023 -0.02(-1.80%)
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.