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 29, 2022 2.500 2.600 2.490 2.583 12,103 -0.02(-0.65%)
Jul 28, 2022 2.679 2.679 2.523 2.600 11,451 -0.08(-2.99%)
Jul 27, 2022 2.585 2.690 2.560 2.680 14,538 +0.00(+0.00%)
Jul 26, 2022 2.798 2.798 2.450 2.680 20,961 -0.10(-3.60%)
Jul 25, 2022 2.600 2.798 2.501 2.780 27,429 +0.21(+8.30%)
Jul 22, 2022 2.767 2.767 2.505 2.567 21,186 -0.12(-4.39%)
Jul 21, 2022 2.800 3.000 2.602 2.685 49,509 -0.17(-6.09%)
Jul 20, 2022 2.643 3.000 2.631 2.859 57,917 +0.03(+0.99%)
Jul 19, 2022 2.300 3.000 2.273 2.831 121,430 +0.37(+15.17%)
Jul 18, 2022 2.348 2.700 2.320 2.458 84,906 +0.04(+1.57%)
Jul 15, 2022 2.600 2.600 2.400 2.420 6,533 -0.17(-6.56%)
Jul 14, 2022 2.400 2.659 2.184 2.590 15,161 +0.09(+3.60%)
Jul 13, 2022 2.280 2.556 2.233 2.500 4,403 +0.04(+1.42%)
Jul 12, 2022 2.494 2.494 2.302 2.465 4,188 +0.00(+0.20%)
Jul 11, 2022 2.400 2.490 2.207 2.460 17,669 +0.06(+2.54%)
Jul 08, 2022 2.301 2.588 2.210 2.399 19,926 +0.01(+0.38%)
Jul 07, 2022 2.400 2.400 2.251 2.390 5,654 +0.09(+4.00%)
Jul 06, 2022 2.478 2.550 2.213 2.298 14,361 -0.06(-2.63%)
Jul 05, 2022 2.350 2.588 2.200 2.360 40,047 +0.08(+3.46%)
Jul 01, 2022 2.200 2.402 2.127 2.281 32,781 +0.04(+1.83%)
Jun 30, 2022 2.100 2.600 2.050 2.240 44,628 -0.08(-3.36%)
Jun 29, 2022 2.322 2.399 2.012 2.318 72,972 -0.08(-3.50%)
Jun 28, 2022 2.400 2.700 2.398 2.402 33,761 -0.10(-4.00%)
Jun 27, 2022 2.500 2.788 2.314 2.502 37,541 -0.08(-3.06%)
Jun 24, 2022 2.500 2.600 2.311 2.581 30,319 +0.01(+0.51%)
Jun 23, 2022 2.532 2.690 2.456 2.568 62,100 +0.07(+2.72%)
Jun 22, 2022 2.790 2.900 2.448 2.500 11,794 -0.12(-4.58%)
Jun 21, 2022 2.800 2.899 2.601 2.620 27,367 -0.25(-8.84%)
Jun 17, 2022 2.600 3.000 2.301 2.874 48,368 +0.57(+24.96%)
Jun 16, 2022 2.500 2.482 2.250 2.300 15,102 +0.05(+2.18%)
Jun 15, 2022 2.300 2.530 2.251 2.251 40,686 -0.12(-4.94%)
Jun 14, 2022 2.611 2.611 2.211 2.368 79,237 +0.01(+0.34%)
Jun 13, 2022 2.630 2.661 2.200 2.360 60,254 -0.29(-10.98%)
Jun 10, 2022 2.900 2.997 2.601 2.651 40,368 -0.21(-7.31%)
Jun 09, 2022 2.700 3.687 2.587 2.860 184,771 +0.16(+5.93%)
Jun 08, 2022 2.400 2.736 2.380 2.700 44,187 +0.30(+12.50%)
Jun 07, 2022 2.251 2.687 2.251 2.400 40,191 -0.29(-10.68%)
Jun 06, 2022 2.251 2.687 2.251 2.687 37,995 +0.46(+20.49%)
Jun 03, 2022 2.200 2.400 2.200 2.230 9,524 -0.06(-2.53%)
Jun 02, 2022 2.500 2.450 2.223 2.288 6,686 -0.01(-0.52%)
Jun 01, 2022 2.200 2.354 2.215 2.300 3,948 -0.05(-2.25%)
May 31, 2022 2.700 2.727 2.300 2.353 5,007 +0.05(+2.30%)
May 27, 2022 2.400 2.404 2.263 2.300 3,519 +0.01(+0.44%)
May 26, 2022 2.204 2.340 2.200 2.290 7,270 -0.02(-0.99%)
May 25, 2022 2.370 2.399 2.202 2.313 13,331 +0.01(+0.57%)
May 24, 2022 2.400 2.401 2.250 2.300 5,667 -0.13(-5.35%)
May 23, 2022 2.503 2.589 2.400 2.430 7,314 -0.09(-3.69%)
May 20, 2022 2.512 2.664 2.470 2.523 4,502 -0.05(-2.02%)
May 19, 2022 2.516 2.649 2.440 2.575 3,107 +0.05(+2.06%)
May 18, 2022 2.561 2.598 2.451 2.523 7,563 -0.04(-1.45%)
May 17, 2022 2.500 2.750 2.418 2.560 16,041 +0.14(+5.57%)
May 16, 2022 2.500 2.523 2.400 2.425 6,714 -0.01(-0.37%)
May 13, 2022 2.500 2.688 2.418 2.434 16,545 +0.13(+5.73%)
May 12, 2022 2.303 2.450 2.205 2.302 18,868 -0.20(-7.92%)
May 11, 2022 2.800 2.781 2.455 2.500 25,862 -0.27(-9.78%)
May 10, 2022 2.815 3.086 2.710 2.771 11,579 -0.02(-0.79%)
May 09, 2022 3.161 3.161 2.780 2.793 20,439 -0.41(-12.72%)
May 06, 2022 3.239 3.300 3.050 3.200 11,502 -0.12(-3.70%)
May 05, 2022 3.355 3.401 3.206 3.323 10,945 -0.13(-3.68%)
May 04, 2022 3.449 3.541 3.143 3.450 9,303 -0.07(-1.99%)
May 03, 2022 3.300 3.520 3.250 3.520 12,798 +0.27(+8.31%)
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.