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 (%)
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%)
Jun 01, 2018 3.550 3.720 3.500 3.510 103,829 +0.03(+0.86%)
May 31, 2018 3.440 3.638 3.410 3.480 32,474 +0.02(+0.72%)
May 30, 2018 3.650 3.650 3.420 3.455 50,625 -0.11(-3.22%)
May 29, 2018 3.580 3.630 3.500 3.570 62,570 -0.05(-1.38%)
May 25, 2018 3.620 3.620 3.620 0 -0.50(-12.14%)
May 24, 2018 4.299 4.316 4.050 4.120 113,151 -0.04(-0.96%)
May 23, 2018 4.280 4.490 4.160 4.160 86,867 -0.13(-3.03%)
May 22, 2018 4.200 4.470 4.200 4.290 112,861 +0.05(+1.18%)
May 21, 2018 4.339 4.669 4.170 4.240 186,500 +0.07(+1.68%)
May 18, 2018 4.300 4.450 4.161 4.170 55,046 -0.09(-2.14%)
May 17, 2018 4.120 4.470 4.120 4.261 157,408 +0.16(+3.93%)
May 16, 2018 4.250 4.340 4.030 4.100 61,026 -0.17(-3.98%)
May 15, 2018 4.350 4.830 4.140 4.270 306,926 -0.25(-5.53%)
May 14, 2018 4.230 4.870 4.201 4.520 468,999 +0.29(+6.86%)
May 11, 2018 4.000 4.610 4.000 4.230 445,668 +0.28(+7.09%)
May 10, 2018 3.680 4.010 3.680 3.950 110,739 +0.27(+7.34%)
May 09, 2018 4.300 4.300 3.670 3.680 134,233 -0.57(-13.41%)
May 08, 2018 4.650 4.860 4.040 4.250 658,935 +0.56(+15.18%)
May 07, 2018 3.560 3.930 3.480 3.690 128,872 +0.13(+3.65%)
May 04, 2018 4.170 4.188 3.550 3.560 303,515 -0.74(-17.21%)
May 03, 2018 4.150 6.120 4.000 4.300 4,234,832 +0.78(+22.16%)
May 02, 2018 3.170 6.350 3.121 3.520 1,241,842 +0.39(+12.46%)
May 01, 2018 3.220 3.294 3.079 3.130 7,733 -0.19(-5.68%)
Apr 30, 2018 3.210 3.450 3.021 3.318 44,029 +0.12(+3.70%)
Apr 27, 2018 3.120 3.300 3.120 3.200 10,882 +0.02(+0.63%)
Apr 26, 2018 3.170 3.230 3.110 3.180 8,597 +0.01(+0.32%)
Apr 25, 2018 3.220 3.370 3.130 3.170 3,017 +0.01(+0.32%)
Apr 24, 2018 3.300 3.380 3.137 3.160 5,782 -0.06(-1.86%)
Apr 23, 2018 3.370 3.499 3.220 3.220 9,910 -0.04(-1.23%)
Apr 20, 2018 3.430 3.470 3.260 3.260 13,310 -0.15(-4.40%)
Apr 19, 2018 3.560 3.569 3.340 3.410 7,374 -0.03(-0.87%)
Apr 18, 2018 3.380 3.509 3.250 3.440 8,598 +0.06(+1.78%)
Apr 17, 2018 3.580 3.660 3.220 3.380 35,987 -0.07(-2.03%)
Apr 16, 2018 3.580 3.630 3.410 3.450 12,046 -0.06(-1.71%)
Apr 13, 2018 3.630 3.730 3.351 3.510 18,326 -0.03(-0.85%)
Apr 12, 2018 3.450 3.750 3.300 3.540 11,895 +0.02(+0.57%)
Apr 11, 2018 3.550 4.149 3.500 3.520 75,050 +0.14(+3.99%)
Apr 10, 2018 3.320 3.420 3.204 3.385 42,492 +0.20(+6.44%)
Apr 09, 2018 3.307 3.380 3.121 3.180 39,559 +0.07(+2.25%)
Apr 06, 2018 3.330 3.590 3.070 3.110 74,099 -0.20(-6.04%)
Apr 05, 2018 3.160 3.400 3.160 3.310 21,123 +0.19(+6.09%)
Apr 04, 2018 3.240 3.240 3.000 3.120 57,195 -0.10(-3.11%)
Apr 03, 2018 3.370 3.400 3.100 3.220 109,672 -0.14(-4.17%)
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.