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 )

0.7057 +0.0656 (+10.25%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 0.6300 0.6750 0.6300 0.6401 191,905 +0.02(+3.04%)
Apr 26, 2024 0.6000 0.6600 0.5951 0.6212 167,751 +0.03(+5.07%)
Apr 25, 2024 0.5900 0.6594 0.5890 0.5912 236,170 +0.02(+3.54%)
Apr 24, 2024 0.5901 0.6390 0.5710 0.5710 19,419 -0.06(-8.79%)
Apr 23, 2024 0.6215 0.6375 0.6115 0.6260 38,098 -0.02(-2.95%)
Apr 22, 2024 0.5900 0.6450 0.5900 0.6450 16,267 +0.01(+0.78%)
Apr 19, 2024 0.6400 0.6600 0.6300 0.6400 47,079 -0.01(-0.85%)
Apr 18, 2024 0.6250 0.6550 0.6247 0.6455 75,060 +0.04(+5.87%)
Apr 17, 2024 0.5700 0.6260 0.5700 0.6097 35,282 +0.01(+1.63%)
Apr 16, 2024 0.5600 0.5999 0.5550 0.5999 33,820 -0.00(-0.02%)
Apr 15, 2024 0.6000 0.6000 0.5800 0.6000 35,208 +0.01(+0.86%)
Apr 12, 2024 0.5550 0.6276 0.5550 0.5949 73,679 +0.04(+7.19%)
Apr 11, 2024 0.6410 0.6600 0.5500 0.5550 636,288 -0.09(-14.62%)
Apr 10, 2024 0.6250 0.7011 0.6250 0.6500 147,272 -0.01(-1.14%)
Apr 09, 2024 0.6400 0.6650 0.6230 0.6575 61,602 +0.02(+2.73%)
Apr 08, 2024 0.6495 0.6821 0.6229 0.6400 99,639 +0.01(+1.51%)
Apr 05, 2024 0.6250 0.6493 0.6250 0.6305 31,559 +0.01(+0.88%)
Apr 04, 2024 0.6450 0.6600 0.6136 0.6250 343,648 +0.00(+0.00%)
Apr 03, 2024 0.6420 0.6855 0.6110 0.6250 573,822 -0.01(-1.57%)
Apr 02, 2024 0.6200 0.6690 0.6101 0.6350 228,094 +0.01(+0.95%)
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.