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 )

0.9900 -0.0500 (-4.81%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 17, 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 30, 2023 0.9634 0.9707 0.9244 0.9488 19,173 -0.03(-3.47%)
Jun 29, 2023 0.9244 1.002 0.8955 0.9828 88,336 +0.06(+6.32%)
Jun 28, 2023 0.8563 0.9244 0.8347 0.9244 43,980 +0.06(+7.36%)
Jun 27, 2023 0.8466 0.8758 0.8271 0.8611 52,988 +0.01(+1.34%)
Jun 26, 2023 0.8843 0.8952 0.8370 0.8497 70,417 -0.07(-7.83%)
Jun 23, 2023 0.9147 0.9219 0.9050 0.9219 51,941 -0.03(-2.96%)
Jun 22, 2023 0.9244 0.9633 0.9051 0.9500 50,303 -0.00(-0.38%)
Jun 21, 2023 0.9388 0.9635 0.9001 0.9536 58,208 +0.00(+0.19%)
Jun 20, 2023 1.012 1.031 0.8662 0.9518 172,119 +0.03(+2.97%)
Jun 16, 2023 0.9536 0.9731 0.9056 0.9243 77,915 +0.00(+0.00%)
Jun 15, 2023 0.8855 0.9439 0.8758 0.9243 82,258 -0.00(-0.02%)
May 08, 2023 0.9731 0.9877 0.9244 0.9245 36,134 -0.05(-4.99%)
May 05, 2023 0.9828 1.007 0.9536 0.9731 39,787 -0.01(-0.99%)
May 04, 2023 0.9731 1.017 0.9731 0.9828 8,236 +0.00(+0.00%)
May 03, 2023 0.9828 1.041 0.9828 0.9828 10,553 -0.01(-0.98%)
May 02, 2023 0.9731 1.042 0.9731 0.9926 12,998 +0.00(+0.00%)
May 01, 2023 0.9926 1.002 0.9926 0.9926 44,832 -0.01(-0.97%)
Apr 28, 2023 0.9828 1.004 0.9828 1.002 13,120 +0.01(+0.98%)
Apr 27, 2023 0.9828 1.007 0.9828 0.9926 5,801 +0.00(+0.00%)
Apr 26, 2023 1.012 1.030 0.9828 0.9926 68,801 -0.03(-2.86%)
Apr 25, 2023 1.012 1.039 1.012 1.022 10,161 -0.03(-2.78%)
Apr 24, 2023 1.031 1.070 1.031 1.051 22,211 +0.02(+1.88%)
Apr 21, 2023 1.022 1.061 0.9926 1.032 78,847 -0.04(-3.63%)
Apr 20, 2023 1.041 1.100 1.022 1.070 38,268 -0.03(-3.08%)
Apr 19, 2023 1.070 1.109 1.031 1.104 60,890 +0.08(+7.58%)
Apr 18, 2023 0.9731 1.031 0.9731 1.027 29,814 +0.05(+5.50%)
Apr 17, 2023 1.022 1.022 0.9731 0.9731 16,581 -0.02(-1.96%)
Apr 14, 2023 0.9536 1.012 0.9536 0.9926 8,073 +0.02(+2.00%)
Apr 13, 2023 0.9634 1.002 0.9634 0.9731 126,547 -0.00(-0.50%)
Apr 12, 2023 0.9731 1.002 0.9731 0.9780 37,696 -0.00(-0.50%)
Apr 11, 2023 0.9634 1.007 0.9634 0.9828 25,485 +0.00(+0.00%)
Apr 10, 2023 0.9545 0.9926 0.9545 0.9828 17,735 +0.03(+2.97%)
Apr 06, 2023 0.9828 0.9834 0.9487 0.9545 54,567 -0.04(-3.83%)
Apr 05, 2023 0.9828 1.051 0.9536 0.9926 54,845 -0.01(-0.97%)
Apr 04, 2023 1.041 1.051 0.9731 1.002 64,053 -0.04(-3.74%)
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.