Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smart Share Global Ltd ADR (NQ: EM )

1.000 +0.010 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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, 2021 2.822 2.879 2.773 2.793 53,733 -0.01(-0.35%)
Aug 30, 2021 2.871 2.948 2.783 2.803 36,181 -0.07(-2.37%)
Aug 27, 2021 2.910 3.085 2.871 2.871 80,823 -0.05(-1.67%)
Aug 26, 2021 2.939 2.968 2.832 2.919 136,463 +0.15(+5.26%)
Aug 25, 2021 3.114 3.114 2.764 2.773 234,215 -0.39(-12.31%)
Aug 24, 2021 2.861 3.182 2.846 3.163 121,558 +0.35(+12.46%)
Aug 23, 2021 2.948 2.948 2.627 2.812 189,191 +0.05(+1.76%)
Aug 20, 2021 2.754 2.871 2.754 2.764 114,866 -0.02(-0.70%)
Aug 19, 2021 2.773 2.900 2.773 2.783 78,277 -0.06(-2.05%)
Aug 18, 2021 2.880 3.016 2.822 2.841 53,399 -0.04(-1.35%)
Aug 17, 2021 2.832 2.997 2.773 2.880 81,830 +0.02(+0.68%)
Aug 16, 2021 2.939 3.075 2.832 2.861 37,643 -0.12(-3.92%)
Aug 13, 2021 3.056 3.192 2.978 2.978 55,419 -0.12(-3.77%)
Aug 12, 2021 3.250 3.396 3.013 3.094 79,279 -0.11(-3.34%)
Aug 11, 2021 3.338 3.400 3.192 3.201 93,986 -0.13(-3.80%)
Aug 10, 2021 3.474 3.474 3.309 3.328 30,488 -0.08(-2.29%)
Aug 09, 2021 3.406 3.454 3.289 3.406 78,445 +0.06(+1.89%)
Aug 06, 2021 3.649 3.659 3.309 3.343 88,293 -0.25(-6.91%)
Aug 05, 2021 3.649 3.844 3.581 3.591 43,618 -0.02(-0.54%)
Aug 04, 2021 3.941 4.038 3.610 3.610 160,725 -0.45(-11.03%)
Aug 03, 2021 4.126 4.145 3.990 4.058 57,222 -0.07(-1.65%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.