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 (%)
Aug 31, 2022 2.750 2.797 2.700 2.701 12,517 -0.05(-1.78%)
Aug 30, 2022 2.855 2.860 2.750 2.750 13,583 -0.11(-3.85%)
Aug 29, 2022 3.200 3.514 2.800 2.860 36,013 -0.42(-12.75%)
Aug 26, 2022 3.300 3.624 3.200 3.278 36,644 -0.12(-3.59%)
Aug 25, 2022 3.300 3.548 3.250 3.400 27,573 +0.05(+1.64%)
Aug 24, 2022 3.589 3.635 3.300 3.345 37,712 -0.36(-9.62%)
Aug 23, 2022 3.025 3.800 2.950 3.701 143,682 +0.69(+23.00%)
Aug 22, 2022 2.500 3.280 2.350 3.009 163,712 +0.36(+13.55%)
Aug 19, 2022 2.900 2.900 2.355 2.650 261,572 +0.33(+14.22%)
Aug 18, 2022 2.308 2.400 2.306 2.320 3,442 +0.00(+0.00%)
Aug 17, 2022 2.400 2.429 2.300 2.320 20,094 -0.15(-5.96%)
Aug 16, 2022 2.580 2.580 2.425 2.467 6,517 -0.04(-1.75%)
Aug 15, 2022 2.800 2.800 2.404 2.511 19,260 -0.12(-4.52%)
Aug 12, 2022 2.801 2.820 2.601 2.630 18,076 -0.15(-5.50%)
Aug 11, 2022 2.662 2.898 2.587 2.783 10,920 +0.12(+4.55%)
Aug 10, 2022 2.800 2.800 2.601 2.662 4,235 -0.04(-1.41%)
Aug 09, 2022 3.028 3.028 2.700 2.700 5,636 -0.07(-2.63%)
Aug 08, 2022 3.000 3.000 2.635 2.773 11,526 -0.10(-3.58%)
Aug 05, 2022 2.863 2.999 2.800 2.876 10,286 -0.22(-7.17%)
Aug 04, 2022 2.800 3.188 2.791 3.098 56,766 +0.18(+6.10%)
Aug 03, 2022 2.610 3.200 2.602 2.920 157,063 +0.29(+11.03%)
Aug 02, 2022 2.401 2.659 2.401 2.630 11,208 +0.03(+1.15%)
Aug 01, 2022 2.667 2.798 2.573 2.600 23,035 +0.02(+0.66%)
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%)
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.