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
Streaming Delayed 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 (%)
Feb 29, 2024 0.5000 0.5230 0.4800 0.4810 80,214 +0.01(+1.39%)
Feb 28, 2024 0.4660 0.5500 0.4660 0.4744 199,139 -0.02(-3.38%)
Feb 27, 2024 0.4600 0.5199 0.4600 0.4910 175,094 +0.03(+6.72%)
Feb 26, 2024 0.4780 0.4897 0.4600 0.4601 112,218 -0.03(-6.04%)
Feb 23, 2024 0.4670 0.4951 0.4670 0.4897 115,803 -0.01(-1.17%)
Feb 22, 2024 0.5200 0.5599 0.4820 0.4955 271,896 -0.04(-8.07%)
Feb 21, 2024 0.5400 0.5974 0.5157 0.5390 164,613 -0.01(-2.00%)
Feb 20, 2024 0.5500 0.6200 0.5050 0.5500 385,834 -0.04(-6.80%)
Feb 16, 2024 0.5600 0.6761 0.5300 0.5901 1,053,910 +0.00(+0.00%)
Feb 15, 2024 0.5795 0.8350 0.5600 0.5901 4,940,802 +0.03(+5.37%)
Feb 14, 2024 0.4785 0.6480 0.4785 0.5600 1,044,742 +0.05(+8.74%)
Feb 13, 2024 0.4595 0.5500 0.4465 0.5150 400,745 +0.02(+4.06%)
Feb 12, 2024 0.4344 0.5000 0.4231 0.4949 209,420 +0.04(+9.95%)
Feb 09, 2024 0.4500 0.5100 0.4300 0.4501 358,104 -0.07(-14.27%)
Feb 08, 2024 0.4750 0.6200 0.4269 0.5250 2,131,401 +0.11(+26.20%)
Feb 07, 2024 0.4500 0.4500 0.4090 0.4160 191,806 -0.00(-0.60%)
Feb 06, 2024 0.4100 0.4239 0.4000 0.4185 37,545 +0.01(+2.35%)
Feb 05, 2024 0.4063 0.4164 0.4000 0.4089 65,801 +0.01(+1.94%)
Feb 02, 2024 0.4011 0.4179 0.4011 0.4011 13,193 +0.00(+0.10%)
Feb 01, 2024 0.4199 0.4199 0.3979 0.4007 16,428 -0.02(-4.60%)
Jan 31, 2024 0.3900 0.4200 0.3900 0.4200 64,903 +0.00(+0.24%)
Jan 30, 2024 0.3930 0.4277 0.3930 0.4190 42,001 +0.02(+4.46%)
Jan 29, 2024 0.4110 0.4350 0.3900 0.4011 28,764 -0.01(-3.19%)
Jan 26, 2024 0.4400 0.4699 0.3826 0.4143 184,765 -0.03(-5.76%)
Jan 25, 2024 0.4920 0.4920 0.4200 0.4396 130,956 -0.03(-6.47%)
Jan 24, 2024 0.4550 0.4899 0.4210 0.4700 115,402 +0.01(+2.17%)
Jan 23, 2024 0.4245 0.4890 0.4245 0.4600 219,884 -0.03(-5.54%)
Jan 22, 2024 0.4600 0.5099 0.4521 0.4870 280,181 -0.03(-6.35%)
Jan 19, 2024 0.4433 0.5656 0.4433 0.5200 539,461 +0.05(+11.35%)
Jan 18, 2024 0.4583 0.4838 0.4500 0.4670 47,035 -0.01(-2.51%)
Jan 17, 2024 0.4600 0.4800 0.4310 0.4790 67,107 +0.02(+4.13%)
Jan 16, 2024 0.4995 0.5000 0.4600 0.4600 71,049 -0.04(-7.16%)
Jan 12, 2024 0.4805 0.5178 0.4790 0.4955 49,192 -0.02(-4.69%)
Jan 11, 2024 0.5000 0.5300 0.4730 0.5199 133,464 -0.00(-0.02%)
Jan 10, 2024 0.5202 0.5466 0.5010 0.5200 118,792 -0.03(-5.45%)
Jan 09, 2024 0.5615 0.5719 0.5356 0.5500 38,122 -0.00(-0.02%)
Jan 08, 2024 0.5600 0.5999 0.5355 0.5501 93,394 -0.04(-7.55%)
Jan 05, 2024 0.5800 0.6020 0.5800 0.5950 65,169 -0.01(-1.06%)
Jan 04, 2024 0.6285 0.6290 0.5850 0.6014 95,125 -0.05(-7.48%)
Jan 03, 2024 0.5263 0.6500 0.5000 0.6500 405,251 +0.12(+22.62%)
Jan 02, 2024 0.5500 0.5569 0.4800 0.5301 158,118 -0.03(-6.18%)
Dec 29, 2023 0.6190 0.6429 0.5300 0.5650 937,064 +0.01(+1.02%)
Dec 28, 2023 0.5260 0.6000 0.5260 0.5593 103,533 +0.04(+7.54%)
Dec 27, 2023 0.5200 0.5537 0.5092 0.5201 127,613 -0.00(-0.91%)
Dec 26, 2023 0.5200 0.5400 0.5000 0.5249 68,273 -0.02(-3.51%)
Dec 22, 2023 0.4800 0.5836 0.4400 0.5440 248,649 +0.04(+8.80%)
Dec 21, 2023 0.5211 0.5647 0.4900 0.5000 211,830 -0.01(-1.96%)
Dec 20, 2023 0.6200 0.7000 0.5100 0.5100 1,601,883 -0.20(-27.86%)
Dec 19, 2023 0.5000 0.7255 0.4844 0.7070 3,740,033 +0.24(+50.43%)
Dec 18, 2023 0.5000 0.5119 0.4550 0.4700 149,405 +0.00(+0.47%)
Dec 15, 2023 0.4700 0.4920 0.4660 0.4678 96,304 +0.00(+0.80%)
Dec 14, 2023 0.4030 0.4799 0.3900 0.4641 168,692 +0.08(+21.30%)
Dec 13, 2023 0.3895 0.4100 0.3500 0.3826 116,653 +0.01(+2.46%)
Dec 12, 2023 0.4105 0.4105 0.3734 0.3734 49,564 -0.04(-9.04%)
Dec 11, 2023 0.4355 0.4355 0.4002 0.4105 67,631 -0.03(-6.77%)
Dec 08, 2023 0.4598 0.4598 0.4302 0.4403 56,994 -0.00(-0.61%)
Dec 07, 2023 0.4534 0.4700 0.4357 0.4430 68,812 -0.02(-3.72%)
Dec 06, 2023 0.4749 0.4949 0.4500 0.4601 80,281 +0.00(+0.02%)
Dec 05, 2023 0.4800 0.4960 0.4300 0.4600 122,248 -0.02(-3.50%)
Dec 04, 2023 0.4860 0.5000 0.4704 0.4767 83,882 -0.02(-3.89%)
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.