Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Sharing Economy International Inc (NQ: SEII )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 04, 2018 0.6602 0.6602 0.6602 0 -0.06(-8.31%)
Dec 03, 2018 0.9600 0.9600 0.6500 0.7200 1,329,353 -0.67(-48.20%)
Nov 30, 2018 1.450 1.580 1.370 1.390 96,700 -0.08(-5.44%)
Nov 29, 2018 1.960 1.960 1.390 1.470 215,321 -0.53(-26.50%)
Nov 28, 2018 2.140 2.140 1.911 2.000 15,839 -0.09(-4.51%)
Nov 27, 2018 2.190 2.200 2.020 2.094 29,633 -0.05(-2.41%)
Nov 26, 2018 2.214 2.297 2.040 2.146 24,146 +0.05(+2.20%)
Nov 23, 2018 2.030 2.630 2.030 2.100 32,500 +0.03(+1.45%)
Nov 21, 2018 2.070 2.070 2.070 0 +0.02(+0.98%)
Nov 20, 2018 2.260 2.260 2.050 2.050 15,542 -0.15(-6.82%)
Nov 19, 2018 2.350 2.377 2.200 2.200 6,027 -0.03(-1.35%)
Nov 16, 2018 2.330 2.340 2.200 2.230 8,000 -0.13(-5.51%)
Nov 15, 2018 2.498 2.619 2.190 2.360 68,671 -0.14(-5.60%)
Nov 14, 2018 2.410 2.605 2.200 2.500 23,659 -0.08(-3.10%)
Nov 13, 2018 2.700 2.700 2.440 2.580 19,199 +0.17(+7.05%)
Nov 12, 2018 2.699 2.699 2.380 2.410 14,428 -0.27(-10.07%)
Nov 09, 2018 2.450 2.680 2.450 2.680 2,400 +0.08(+3.08%)
Nov 08, 2018 2.740 2.740 2.560 2.600 20,418 -0.02(-0.76%)
Nov 07, 2018 2.670 2.750 2.450 2.620 44,922 -0.05(-1.87%)
Nov 06, 2018 2.750 2.863 2.670 2.670 32,448 -0.13(-4.64%)
Nov 05, 2018 2.860 2.897 2.700 2.800 16,186 -0.03(-1.06%)
Nov 02, 2018 2.760 2.900 2.680 2.830 19,000 +0.10(+3.64%)
Nov 01, 2018 2.830 2.890 2.580 2.731 14,787 -0.07(-2.48%)
Oct 31, 2018 2.600 2.800 2.510 2.800 37,201 +0.20(+7.86%)
Oct 30, 2018 2.310 2.690 2.290 2.596 30,144 -0.00(-0.15%)
Oct 29, 2018 2.800 2.800 2.520 2.600 12,779 +0.00(+0.00%)
Oct 26, 2018 2.600 2.750 2.600 2.600 6,000 -0.02(-0.76%)
Oct 25, 2018 2.660 2.849 2.550 2.620 18,467 +0.06(+2.34%)
Oct 24, 2018 2.820 2.820 2.500 2.560 23,615 -0.14(-5.19%)
Oct 23, 2018 2.800 2.890 2.510 2.700 16,271 -0.12(-4.26%)
Oct 22, 2018 2.820 2.890 2.800 2.820 8,049 +0.01(+0.36%)
Oct 19, 2018 2.860 3.020 2.700 2.810 42,500 -0.05(-1.75%)
Oct 18, 2018 3.120 3.450 2.850 2.860 104,488 -0.34(-10.63%)
Oct 17, 2018 2.690 3.200 2.690 3.200 44,411 +0.53(+19.85%)
Oct 16, 2018 3.190 3.300 2.520 2.670 22,703 -0.37(-12.17%)
Oct 15, 2018 3.130 3.130 2.910 3.040 12,372 -0.06(-1.94%)
Oct 12, 2018 3.020 3.120 3.020 3.100 1,700 +0.17(+5.97%)
Oct 11, 2018 2.940 3.140 2.770 2.925 9,557 -0.02(-0.83%)
Oct 10, 2018 2.920 3.210 2.830 2.950 21,017 -0.04(-1.34%)
Oct 09, 2018 2.998 3.139 2.780 2.990 43,699 +0.00(+0.00%)
Oct 08, 2018 3.150 3.150 2.710 2.990 4,644 -0.01(-0.33%)
Oct 05, 2018 2.900 3.000 2.800 3.000 7,200 +0.10(+3.45%)
Oct 04, 2018 2.840 3.009 2.780 2.900 12,246 +0.03(+1.05%)
Oct 03, 2018 2.800 2.920 2.680 2.870 23,885 +0.10(+3.65%)
Oct 02, 2018 2.788 2.797 2.670 2.769 2,775 +0.04(+1.42%)
Oct 01, 2018 2.870 2.970 2.660 2.730 8,555 -0.07(-2.50%)
Sep 28, 2018 3.000 3.150 2.780 2.800 46,400 -0.21(-6.98%)
Sep 27, 2018 3.010 3.169 2.900 3.010 12,581 +0.00(+0.00%)
Sep 26, 2018 3.200 3.240 3.010 3.010 22,701 -0.20(-6.23%)
Sep 25, 2018 3.190 3.320 3.010 3.210 26,959 +0.02(+0.66%)
Sep 24, 2018 3.200 3.200 3.010 3.189 6,500 -0.01(-0.35%)
Sep 21, 2018 3.140 3.200 3.010 3.200 53,100 +0.09(+2.89%)
Sep 20, 2018 2.790 3.120 2.760 3.110 39,084 +0.38(+14.00%)
Sep 19, 2018 2.632 2.770 2.600 2.728 34,727 +0.07(+2.56%)
Sep 18, 2018 2.520 2.660 2.520 2.660 27,707 +0.14(+5.56%)
Sep 17, 2018 2.340 2.612 2.240 2.520 138,394 +0.29(+13.00%)
Sep 14, 2018 2.190 2.280 2.190 2.230 6,800 +0.08(+3.72%)
Sep 13, 2018 2.150 2.315 2.150 2.150 30,287 -0.04(-1.71%)
Sep 12, 2018 2.200 2.450 2.100 2.188 18,984 +0.01(+0.34%)
Sep 11, 2018 2.340 2.447 2.160 2.180 34,322 -0.22(-9.06%)
Sep 10, 2018 2.410 2.500 2.320 2.397 28,939 -0.01(-0.32%)
Sep 07, 2018 2.530 2.530 2.320 2.405 32,000 -0.18(-6.83%)
Sep 06, 2018 2.678 2.689 2.400 2.581 17,864 -0.06(-2.18%)
Sep 05, 2018 2.670 2.716 2.607 2.639 17,506 -0.08(-2.98%)
Sep 04, 2018 2.770 2.770 2.680 2.720 6,579 -0.01(-0.37%)
Aug 31, 2018 2.730 2.730 2.730 0 -0.01(-0.36%)
Aug 30, 2018 2.920 2.920 2.740 2.740 33,078 -0.16(-5.52%)
Aug 29, 2018 3.079 3.079 2.880 2.900 16,912 +0.04(+1.40%)
Aug 28, 2018 2.970 3.150 2.860 2.860 51,190 -0.27(-8.62%)
Aug 27, 2018 3.100 3.200 2.953 3.130 32,871 +0.12(+3.98%)
Aug 24, 2018 2.930 3.100 2.880 3.010 40,300 +0.11(+3.79%)
Aug 23, 2018 2.940 2.940 2.850 2.900 19,368 -0.04(-1.28%)
Aug 22, 2018 2.900 2.938 2.851 2.938 11,056 +0.10(+3.43%)
Aug 21, 2018 2.890 2.990 2.821 2.840 15,368 +0.10(+3.65%)
Aug 20, 2018 3.050 3.050 2.695 2.740 39,956 -0.30(-9.78%)
Aug 17, 2018 3.050 3.080 2.995 3.037 29,600 +0.02(+0.56%)
Aug 16, 2018 3.000 3.290 2.980 3.020 62,159 +0.04(+1.34%)
Aug 15, 2018 3.020 3.047 2.760 2.980 36,335 -0.02(-0.67%)
Aug 14, 2018 3.000 3.050 2.950 3.000 38,371 +0.04(+1.52%)
Aug 13, 2018 3.080 3.080 2.900 2.955 13,108 -0.13(-4.37%)
Aug 10, 2018 3.320 3.380 3.080 3.090 70,300 -0.19(-5.79%)
Aug 09, 2018 3.300 3.390 3.260 3.280 34,873 +0.04(+1.23%)
Aug 08, 2018 3.150 3.349 3.140 3.240 32,695 +0.19(+6.23%)
Aug 07, 2018 3.000 3.150 2.999 3.050 14,580 +0.06(+2.01%)
Aug 06, 2018 2.800 3.000 2.800 2.990 44,851 +0.29(+10.74%)
Aug 03, 2018 2.760 2.760 2.700 2.700 7,500 -0.01(-0.37%)
Aug 02, 2018 2.680 2.770 2.670 2.710 12,486 +0.00(+0.00%)
Aug 01, 2018 3.050 3.099 2.516 2.710 96,611 -0.36(-11.73%)
Jul 31, 2018 3.190 3.230 3.050 3.070 11,614 -0.13(-3.95%)
Jul 30, 2018 3.084 3.240 3.080 3.196 11,436 +0.12(+3.77%)
Jul 27, 2018 3.290 3.290 3.080 3.080 12,900 -0.16(-4.94%)
Jul 26, 2018 3.300 3.333 3.200 3.240 2,205 -0.04(-1.22%)
Jul 25, 2018 3.260 3.390 3.200 3.280 6,937 -0.03(-0.91%)
Jul 24, 2018 3.260 3.336 3.210 3.310 3,603 +0.02(+0.61%)
Jul 23, 2018 3.500 3.500 3.010 3.290 68,251 -0.27(-7.56%)
Jul 20, 2018 3.670 3.696 3.559 3.559 19,299 -0.10(-2.63%)
Jul 19, 2018 3.710 3.788 3.610 3.655 15,826 -0.09(-2.53%)
Jul 18, 2018 3.946 3.946 3.720 3.750 22,538 -0.11(-2.85%)
Jul 17, 2018 3.690 4.100 3.670 3.860 78,116 +0.13(+3.60%)
Jul 16, 2018 3.650 3.830 3.620 3.726 97,444 +0.05(+1.25%)
Jul 13, 2018 3.650 3.720 3.500 3.680 15,862 +0.07(+1.87%)
Jul 12, 2018 3.600 3.726 3.500 3.612 27,883 +0.02(+0.62%)
Jul 11, 2018 3.660 3.710 3.552 3.590 12,026 -0.02(-0.55%)
Jul 10, 2018 3.530 3.750 3.530 3.610 26,695 +0.06(+1.69%)
Jul 09, 2018 3.610 3.660 3.520 3.550 18,097 -0.06(-1.66%)
Jul 06, 2018 3.540 3.658 3.440 3.610 39,223 +0.09(+2.56%)
Jul 05, 2018 3.390 3.540 3.360 3.520 31,910 +0.11(+3.23%)
Jul 03, 2018 3.410 3.410 3.410 0 -0.03(-0.87%)
Jul 02, 2018 3.380 3.500 3.350 3.440 31,121 +0.02(+0.58%)
Jun 29, 2018 3.500 3.567 3.400 3.420 29,213 -0.05(-1.30%)
Jun 28, 2018 3.450 3.509 3.400 3.465 47,649 +0.02(+0.55%)
Jun 27, 2018 3.590 3.678 3.350 3.446 84,162 -0.13(-3.73%)
Jun 26, 2018 3.460 3.650 3.430 3.580 94,666 +0.08(+2.28%)
Jun 25, 2018 3.697 3.700 3.450 3.500 34,651 -0.08(-2.23%)
Jun 22, 2018 3.650 3.720 3.500 3.580 115,130 -0.04(-1.10%)
Jun 21, 2018 3.760 3.799 3.615 3.620 30,252 -0.14(-3.72%)
Jun 20, 2018 3.650 3.830 3.581 3.760 110,519 +0.11(+3.01%)
Jun 19, 2018 3.750 3.810 3.650 3.650 53,232 -0.18(-4.70%)
Jun 18, 2018 3.840 3.860 3.650 3.830 67,143 +0.01(+0.26%)
Jun 15, 2018 3.840 3.720 3.820 63,763 +0.10(+2.69%)
Jun 14, 2018 4.050 4.154 3.700 3.720 230,841 -0.41(-9.93%)
Jun 13, 2018 4.130 4.850 3.850 4.130 5,941,459 +0.58(+16.34%)
Jun 12, 2018 3.550 3.570 3.480 3.550 16,989 +0.06(+1.72%)
Jun 11, 2018 3.476 3.576 3.460 3.490 21,593 -0.01(-0.29%)
Jun 08, 2018 3.490 3.547 3.450 3.500 16,347 +0.00(+0.00%)
Jun 07, 2018 3.466 3.530 3.410 3.500 19,793 +0.04(+1.10%)
Jun 06, 2018 3.490 3.540 3.410 3.462 31,115 +0.01(+0.34%)
Jun 05, 2018 3.569 3.580 3.450 3.450 14,807 -0.02(-0.58%)
Jun 04, 2018 3.580 3.669 3.460 3.470 41,135 -0.04(-1.14%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.