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

Secoo Holding ADR (NQ: SECO )

0.4049 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 25, 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 0.7050 0.7100 0.6610 0.6750 62,841 -0.01(-2.02%)
Jul 28, 2023 0.7600 0.7770 0.6605 0.6889 133,600 -0.06(-7.90%)
Jul 27, 2023 0.8000 0.8125 0.7100 0.7480 143,959 -0.03(-4.35%)
Jul 26, 2023 0.8100 0.8350 0.7820 0.7820 73,287 -0.03(-3.39%)
Jul 25, 2023 0.8150 0.8350 0.8002 0.8094 14,313 -0.02(-2.36%)
Jul 24, 2023 0.8190 0.8301 0.8002 0.8290 9,602 +0.03(+3.61%)
Jul 21, 2023 0.8100 0.8400 0.7800 0.8001 54,276 -0.02(-3.02%)
Jul 20, 2023 0.8500 0.8500 0.8153 0.8250 20,078 -0.03(-2.94%)
Jul 19, 2023 0.9000 0.9000 0.8072 0.8500 59,933 -0.02(-2.19%)
Jul 18, 2023 0.8400 0.8800 0.8100 0.8690 83,849 +0.05(+6.16%)
Jul 17, 2023 0.8440 0.8440 0.7950 0.8186 39,620 -0.01(-1.34%)
Jul 14, 2023 0.7991 0.8500 0.7991 0.8297 89,186 +0.03(+4.35%)
Jul 13, 2023 0.8000 0.8300 0.7901 0.7951 51,001 -0.02(-3.04%)
Jul 12, 2023 0.8300 0.8410 0.8000 0.8200 60,418 -0.01(-0.91%)
Jul 11, 2023 0.8000 0.8498 0.8000 0.8275 44,450 -0.00(-0.11%)
Jul 10, 2023 0.8255 0.8429 0.8120 0.8284 14,243 +0.01(+1.57%)
Jul 07, 2023 0.8000 0.8705 0.8000 0.8156 68,040 -0.02(-2.67%)
Jul 06, 2023 0.8300 0.8400 0.8150 0.8380 88,572 -0.01(-1.41%)
Jul 05, 2023 0.8400 0.8780 0.8399 0.8500 51,904 +0.01(+1.25%)
Jul 03, 2023 0.8454 0.8700 0.8312 0.8395 15,604 -0.04(-4.35%)
Jun 30, 2023 0.8428 0.8777 0.8238 0.8777 41,389 +0.02(+2.06%)
Jun 29, 2023 0.8600 0.8800 0.8000 0.8600 96,943 -0.01(-0.92%)
Jun 28, 2023 0.8800 0.8887 0.7450 0.8680 230,548 -0.02(-1.78%)
Jun 27, 2023 0.8400 0.8899 0.8400 0.8837 43,430 +0.03(+3.12%)
Jun 26, 2023 0.8402 0.8800 0.8254 0.8570 37,249 -0.00(-0.10%)
Jun 23, 2023 0.8500 0.9499 0.8200 0.8579 280,027 -0.02(-2.11%)
Jun 22, 2023 0.8500 0.9000 0.8477 0.8764 147,165 +0.01(+0.67%)
Jun 21, 2023 0.8840 0.9067 0.8500 0.8706 137,219 -0.03(-2.83%)
Jun 20, 2023 0.8800 0.9200 0.8727 0.8960 156,384 +0.01(+1.01%)
Jun 16, 2023 0.9700 0.9700 0.8724 0.8870 469,026 -0.13(-13.18%)
Jun 15, 2023 0.9900 1.100 0.9820 1.022 321,682 +0.01(+1.12%)
Jun 14, 2023 0.9900 1.190 0.9800 1.010 2,111,556 +0.04(+4.53%)
Jun 13, 2023 0.8700 1.050 0.8551 0.9666 1,075,552 +0.11(+12.40%)
Jun 12, 2023 0.9100 0.9299 0.8500 0.8600 204,023 -0.04(-4.23%)
Jun 09, 2023 0.9800 0.9800 0.8500 0.8980 268,804 -0.06(-6.57%)
Jun 08, 2023 0.8400 1.018 0.8200 0.9611 682,794 +0.14(+16.50%)
Jun 07, 2023 0.8900 0.8944 0.8000 0.8250 546,828 -0.07(-8.32%)
Jun 06, 2023 0.9000 1.110 0.8200 0.8999 6,693,140 +0.10(+12.53%)
Jun 05, 2023 0.8000 0.8202 0.7920 0.7997 781,139 -0.00(-0.03%)
Jun 02, 2023 0.8000 0.8400 0.7900 0.7999 91,089 +0.00(+0.24%)
Jun 01, 2023 0.8500 0.8500 0.7850 0.7980 180,785 -0.05(-6.12%)
May 31, 2023 0.8300 0.8540 0.8111 0.8500 48,574 +0.04(+4.69%)
May 30, 2023 0.8000 0.8600 0.7900 0.8119 63,634 -0.02(-2.18%)
May 26, 2023 0.8286 0.8579 0.8020 0.8300 106,252 -0.01(-1.00%)
May 25, 2023 0.8400 0.8938 0.7850 0.8384 154,724 +0.02(+2.24%)
May 24, 2023 0.8100 0.8650 0.8010 0.8200 130,826 +0.01(+0.99%)
May 23, 2023 0.8000 0.8490 0.7900 0.8120 84,725 -0.02(-1.93%)
May 22, 2023 0.8100 0.8355 0.7800 0.8280 58,623 -0.00(-0.48%)
May 19, 2023 0.9100 0.9100 0.8210 0.8320 140,356 -0.07(-7.57%)
May 18, 2023 0.8800 0.9384 0.8400 0.9001 140,433 +0.02(+2.16%)
May 17, 2023 0.9300 0.9462 0.8300 0.8811 193,957 -0.07(-7.05%)
May 16, 2023 0.9200 0.9800 0.9000 0.9479 203,169 -0.01(-1.46%)
May 15, 2023 0.9030 0.9949 0.8933 0.9619 109,652 +0.06(+6.51%)
May 12, 2023 0.9500 0.9900 0.9000 0.9031 224,369 -0.10(-9.69%)
May 11, 2023 0.9400 1.110 0.8950 1.000 1,491,966 +0.06(+6.70%)
May 10, 2023 0.9500 0.9975 0.9200 0.9372 166,474 -0.02(-2.37%)
May 09, 2023 1.090 1.100 0.9480 0.9600 245,603 -0.13(-11.93%)
May 08, 2023 1.110 1.150 1.010 1.090 328,355 -0.01(-0.91%)
May 05, 2023 1.040 1.270 1.030 1.100 718,790 -0.05(-4.35%)
May 04, 2023 1.350 1.350 1.100 1.150 787,924 -0.20(-14.81%)
May 03, 2023 1.210 1.450 1.050 1.350 3,212,578 +0.03(+2.27%)
May 02, 2023 1.060 1.680 1.000 1.320 17,953,096 +0.31(+30.69%)
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.