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

Sea Ltd ADR (NY: SE )

63.00 +0.17 (+0.27%)
Streaming Delayed Price Updated: 2:52 PM EDT, Apr 26, 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 (%)
Sep 30, 2021 314.79 324.90 314.41 318.73 3,737,589 +6.95(+2.23%)
Sep 29, 2021 320.00 322.84 311.18 311.78 3,860,647 -4.94(-1.56%)
Sep 28, 2021 332.30 332.38 313.81 316.72 4,727,089 -19.54(-5.81%)
Sep 27, 2021 340.64 340.64 330.51 336.26 3,037,361 -4.15(-1.22%)
Sep 24, 2021 339.00 344.64 335.51 340.41 2,620,057 -2.31(-0.67%)
Sep 23, 2021 343.79 343.87 336.53 342.72 1,971,702 +5.41(+1.60%)
Sep 22, 2021 329.11 338.90 327.39 337.31 2,056,541 +7.92(+2.40%)
Sep 21, 2021 334.87 336.42 328.50 329.39 2,427,442 -0.23(-0.07%)
Sep 20, 2021 327.48 335.50 321.19 329.62 4,899,898 -10.19(-3.00%)
Sep 17, 2021 345.00 347.44 334.94 339.81 3,363,213 -3.10(-0.90%)
Sep 16, 2021 336.10 343.35 334.12 342.91 3,989,609 +5.29(+1.57%)
Sep 15, 2021 336.00 338.44 330.70 337.62 2,821,246 +4.07(+1.22%)
Sep 14, 2021 323.69 334.91 323.69 333.55 3,693,389 +10.49(+3.25%)
Sep 13, 2021 327.70 329.72 315.53 323.06 4,715,115 -2.44(-0.75%)
Sep 10, 2021 330.50 337.54 323.62 325.50 9,759,022 +2.90(+0.90%)
Sep 09, 2021 326.49 331.91 317.31 322.60 9,805,480 -21.20(-6.17%)
Sep 08, 2021 348.00 349.19 342.03 343.80 3,733,697 -7.22(-2.06%)
Sep 07, 2021 357.53 359.84 350.11 351.02 3,456,923 -2.34(-0.66%)
Sep 03, 2021 338.15 353.88 337.13 353.36 2,904,373 +14.36(+4.24%)
Sep 02, 2021 342.91 343.99 334.24 339.00 2,405,938 -1.08(-0.32%)
Sep 01, 2021 340.00 349.22 338.99 340.08 4,196,614 +1.76(+0.52%)
Aug 31, 2021 338.00 344.77 330.27 338.32 11,631,650 +6.50(+1.96%)
Aug 30, 2021 325.00 337.50 324.04 331.82 3,579,586 +10.79(+3.36%)
Aug 27, 2021 319.85 325.63 317.02 321.03 2,903,135 -0.74(-0.23%)
Aug 26, 2021 316.27 322.81 313.05 321.77 2,741,332 +1.68(+0.52%)
Aug 25, 2021 314.43 320.78 312.20 320.09 2,232,452 +8.09(+2.59%)
Aug 24, 2021 319.99 321.53 310.87 312.00 2,272,157 -3.23(-1.02%)
Aug 23, 2021 311.94 316.44 306.23 315.23 3,228,176 +5.90(+1.91%)
Aug 20, 2021 316.99 321.99 308.53 309.33 4,813,204 -11.79(-3.67%)
Aug 19, 2021 309.95 328.35 309.95 321.12 5,106,267 +2.51(+0.79%)
Aug 18, 2021 311.41 326.79 305.50 318.61 4,935,421 +10.34(+3.35%)
Aug 17, 2021 296.02 317.25 288.17 308.27 7,334,011 +17.78(+6.12%)
Aug 16, 2021 305.00 305.00 285.75 290.49 3,719,853 -16.22(-5.29%)
Aug 13, 2021 305.13 315.00 303.35 306.71 1,887,606 +0.47(+0.15%)
Aug 12, 2021 302.53 308.53 295.64 306.24 2,291,897 +9.24(+3.11%)
Aug 11, 2021 302.36 304.99 292.60 297.00 1,598,490 +0.05(+0.02%)
Aug 10, 2021 308.82 310.20 295.87 296.95 1,904,708 -10.19(-3.32%)
Aug 09, 2021 303.23 311.43 298.42 307.14 2,446,983 +4.42(+1.46%)
Aug 06, 2021 304.99 304.99 296.50 302.72 2,688,979 -1.28(-0.42%)
Aug 05, 2021 291.91 307.49 291.91 304.00 4,666,019 +10.49(+3.57%)
Aug 04, 2021 284.90 293.97 283.92 293.51 2,652,537 +10.54(+3.72%)
Aug 03, 2021 282.24 283.25 277.24 282.97 1,444,490 +1.68(+0.60%)
Aug 02, 2021 279.80 286.52 276.41 281.29 1,683,105 +5.13(+1.86%)
Jul 30, 2021 278.69 285.98 273.11 276.16 2,288,766 -8.85(-3.11%)
Jul 29, 2021 283.02 289.44 281.00 285.01 2,417,844 +9.47(+3.44%)
Jul 28, 2021 274.00 276.38 264.97 275.54 4,301,967 +4.62(+1.71%)
Jul 27, 2021 276.39 280.30 255.75 270.92 7,945,058 -18.80(-6.49%)
Jul 26, 2021 294.68 295.38 284.82 289.72 2,392,952 -7.95(-2.67%)
Jul 23, 2021 294.07 300.00 292.09 297.67 2,668,331 +3.88(+1.32%)
Jul 22, 2021 293.66 298.46 290.16 293.79 1,914,687 -0.13(-0.04%)
Jul 21, 2021 278.84 295.50 277.19 293.92 2,828,232 +14.28(+5.11%)
Jul 20, 2021 275.99 282.60 270.74 279.64 1,946,435 +6.80(+2.49%)
Jul 19, 2021 260.13 274.67 260.00 272.84 1,842,303 +5.24(+1.96%)
Jul 16, 2021 271.37 271.87 264.52 267.60 1,517,900 -1.23(-0.46%)
Jul 15, 2021 272.20 276.84 264.96 268.83 2,110,510 -6.75(-2.45%)
Jul 14, 2021 285.00 288.43 274.22 275.58 1,910,207 -5.36(-1.91%)
Jul 13, 2021 278.73 286.60 276.24 280.94 2,128,044 +5.08(+1.84%)
Jul 12, 2021 277.92 281.45 272.60 275.86 1,098,512 +0.16(+0.06%)
Jul 09, 2021 268.38 278.12 267.92 275.70 1,969,850 +8.70(+3.26%)
Jul 08, 2021 254.81 268.58 253.03 267.00 3,078,805 -0.86(-0.32%)
Jul 07, 2021 276.25 277.20 264.36 267.86 2,791,582 -7.82(-2.84%)
Jul 06, 2021 275.00 279.23 271.56 275.68 2,521,785 +1.98(+0.72%)
Jul 02, 2021 273.91 279.65 273.01 273.70 1,874,274 +1.39(+0.51%)
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.