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 )

62.86 +0.03 (+0.05%)
Official Closing Price Updated: 7:00 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 (%)
Jan 29, 2021 219.32 221.61 211.25 216.71 3,419,500 -3.07(-1.40%)
Jan 28, 2021 210.00 228.41 209.30 219.78 5,831,773 +14.00(+6.80%)
Jan 27, 2021 212.26 223.17 203.06 205.78 6,358,808 -11.44(-5.27%)
Jan 26, 2021 230.00 232.33 215.81 217.22 3,857,142 -11.46(-5.01%)
Jan 25, 2021 240.00 240.44 226.14 228.68 4,292,920 -7.81(-3.30%)
Jan 22, 2021 232.61 236.79 230.25 236.49 2,043,100 +2.53(+1.08%)
Jan 21, 2021 233.38 237.00 232.00 233.96 1,645,957 +0.81(+0.35%)
Jan 20, 2021 238.20 238.42 232.08 233.15 2,144,863 +1.51(+0.65%)
Jan 19, 2021 232.45 234.50 226.05 231.64 2,502,984 +5.59(+2.47%)
Jan 15, 2021 230.88 233.48 222.08 226.05 2,346,700 -3.61(-1.57%)
Jan 14, 2021 230.88 237.27 227.65 229.66 3,887,382 +2.88(+1.27%)
Jan 13, 2021 223.61 229.98 220.88 226.78 5,057,730 +8.30(+3.80%)
Jan 12, 2021 214.38 218.57 212.40 218.48 5,471,742 +9.42(+4.51%)
Jan 11, 2021 209.00 213.35 206.89 209.06 2,548,887 -1.10(-0.52%)
Jan 08, 2021 205.94 213.60 202.43 210.16 4,604,400 +6.22(+3.05%)
Jan 07, 2021 198.02 205.34 197.89 203.94 3,389,862 +9.57(+4.92%)
Jan 06, 2021 201.58 204.12 193.91 194.37 3,215,540 -8.56(-4.22%)
Jan 05, 2021 198.10 204.09 195.09 202.93 3,294,434 +6.87(+3.50%)
Jan 04, 2021 200.75 203.11 191.87 196.06 4,331,566 -2.99(-1.50%)
Dec 31, 2020 199.05 199.05 199.05 2,522,696 +2.30(+1.17%)
Dec 30, 2020 190.00 197.59 186.68 196.75 2,522,696 +8.40(+4.46%)
Dec 29, 2020 185.09 190.87 183.31 188.35 3,110,435 +8.07(+4.48%)
Dec 28, 2020 193.25 194.50 178.80 180.28 5,839,280 -12.90(-6.68%)
Dec 24, 2020 194.54 197.30 191.80 193.18 1,132,200 -1.89(-0.97%)
Dec 23, 2020 199.74 200.34 194.36 195.07 1,877,084 -5.58(-2.78%)
Dec 22, 2020 198.50 202.41 196.51 200.65 2,244,531 +3.75(+1.90%)
Dec 21, 2020 197.00 201.50 192.85 196.90 3,155,725 -3.45(-1.72%)
Dec 18, 2020 198.96 200.85 196.60 200.35 2,633,100 +2.30(+1.16%)
Dec 17, 2020 195.46 198.45 194.03 198.05 2,838,495 +5.06(+2.62%)
Dec 16, 2020 189.67 196.44 188.38 192.99 3,704,905 +4.90(+2.61%)
Dec 15, 2020 191.50 191.75 186.00 188.09 3,001,986 -2.17(-1.14%)
Dec 14, 2020 195.00 195.68 189.06 190.26 2,887,995 -3.12(-1.61%)
Dec 11, 2020 194.30 195.90 190.25 193.38 6,945,600 -5.57(-2.80%)
Dec 10, 2020 194.92 201.70 194.04 198.95 3,963,757 -3.73(-1.84%)
Dec 09, 2020 208.55 212.33 200.40 202.68 3,609,721 -3.19(-1.55%)
Dec 08, 2020 199.00 207.51 197.60 205.87 5,912,958 +7.30(+3.68%)
Dec 07, 2020 200.00 200.00 195.40 198.57 2,948,721 -0.21(-0.11%)
Dec 04, 2020 190.97 203.42 186.10 198.78 11,898,700 +15.25(+8.31%)
Dec 03, 2020 185.06 192.36 182.58 183.53 5,078,712 -0.35(-0.19%)
Dec 02, 2020 174.99 184.93 174.50 183.88 4,201,441 +6.50(+3.66%)
Dec 01, 2020 183.10 183.50 176.59 177.38 2,323,519 -2.99(-1.66%)
Nov 30, 2020 183.00 183.80 173.91 180.37 2,285,535 -2.18(-1.19%)
Nov 27, 2020 180.50 182.75 178.22 182.55 1,895,700 +4.85(+2.73%)
Nov 25, 2020 176.35 178.72 173.70 177.70 2,155,800 +0.78(+0.44%)
Nov 24, 2020 179.23 181.25 174.30 176.92 3,306,873 -6.00(-3.28%)
Nov 23, 2020 183.00 185.00 178.15 182.92 3,121,024 -0.19(-0.10%)
Nov 20, 2020 175.20 184.06 175.19 183.11 3,846,100 +9.64(+5.56%)
Nov 19, 2020 167.72 174.81 166.00 173.47 2,747,692 +8.31(+5.03%)
Nov 18, 2020 174.29 174.83 165.00 165.16 4,282,755 -5.46(-3.20%)
Nov 17, 2020 182.89 187.18 168.56 170.62 5,994,045 -7.60(-4.26%)
Nov 16, 2020 178.70 179.24 172.00 178.22 4,695,605 -3.22(-1.77%)
Nov 13, 2020 181.20 183.66 176.63 181.44 2,907,400 +2.67(+1.49%)
Nov 12, 2020 174.00 179.45 171.82 178.77 4,093,400 +9.64(+5.70%)
Nov 11, 2020 166.45 171.69 161.51 169.13 6,221,826 +12.60(+8.05%)
Nov 10, 2020 169.80 169.96 155.10 156.53 7,152,574 -12.55(-7.42%)
Nov 09, 2020 176.16 182.97 164.00 169.08 6,122,910 -17.71(-9.48%)
Nov 06, 2020 184.79 187.75 180.17 186.79 1,734,800 -0.01(-0.01%)
Nov 05, 2020 183.00 187.45 180.58 186.80 3,363,188 +9.84(+5.56%)
Nov 04, 2020 171.35 177.59 170.59 176.96 3,110,210 +10.57(+6.35%)
Nov 03, 2020 161.11 169.22 161.00 166.39 2,079,975 +6.72(+4.21%)
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.