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

Sigmatron Intl Inc (NQ: SGMA )

5.110 -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2002 4.250 4.280 3.950 3.959 2,800 -0.00(-0.03%)
Oct 30, 2002 4.290 4.290 3.960 3.960 5,800 -0.01(-0.25%)
Oct 29, 2002 3.970 3.970 3.970 3.970 100 -0.14(-3.41%)
Oct 28, 2002 4.070 4.110 4.070 4.110 200 +0.04(+0.98%)
Oct 25, 2002 3.800 4.000 3.800 4.070 1,800 +0.26(+6.82%)
Oct 24, 2002 3.940 4.000 3.810 3.810 1,400 +0.01(+0.26%)
Oct 23, 2002 3.860 3.860 3.800 3.800 2,700 -0.06(-1.55%)
Oct 22, 2002 3.860 3.860 3.860 3.860 1,400 -0.04(-1.03%)
Oct 21, 2002 3.890 3.900 3.890 3.900 1,100 +0.05(+1.30%)
Oct 18, 2002 3.700 3.980 3.620 3.850 12,500 +0.25(+6.94%)
Oct 17, 2002 3.630 3.630 3.600 3.600 4,000 -0.05(-1.37%)
Oct 16, 2002 3.650 3.690 3.650 3.650 2,300 -0.02(-0.54%)
Oct 15, 2002 3.680 3.700 3.650 3.670 2,000 -0.02(-0.54%)
Oct 14, 2002 3.690 3.690 3.690 3.690 200 -0.01(-0.27%)
Oct 11, 2002 3.700 3.700 3.700 3.700 100 +0.02(+0.52%)
Oct 10, 2002 3.740 3.741 3.681 3.681 4,200 -0.13(-3.39%)
Oct 09, 2002 3.850 3.850 3.810 3.810 1,400 -0.07(-1.80%)
Oct 08, 2002 4.060 4.060 3.800 3.880 2,200 -0.14(-3.48%)
Oct 07, 2002 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
Oct 04, 2002 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
Oct 03, 2002 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
Oct 02, 2002 3.970 4.020 3.970 4.020 1,200 +0.06(+1.52%)
Oct 01, 2002 4.000 4.009 3.810 3.960 4,300 -0.05(-1.25%)
Sep 30, 2002 4.100 4.100 4.001 4.010 6,900 -0.19(-4.52%)
Sep 27, 2002 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
Sep 26, 2002 4.200 4.200 4.200 4.200 3,600 +0.00(+0.00%)
Sep 25, 2002 4.100 4.200 4.100 4.200 4,200 -0.04(-0.94%)
Sep 24, 2002 4.050 4.310 4.050 4.240 2,800 +0.21(+5.21%)
Sep 23, 2002 4.620 4.620 4.030 4.030 11,900 -0.47(-10.44%)
Sep 20, 2002 4.580 4.580 4.500 4.500 5,900 -0.15(-3.23%)
Sep 19, 2002 4.790 4.790 4.650 4.650 3,300 -0.05(-1.06%)
Sep 18, 2002 4.900 4.900 4.650 4.700 4,500 +0.05(+1.08%)
Sep 17, 2002 4.800 4.800 4.600 4.650 7,500 -0.15(-3.12%)
Sep 16, 2002 5.000 5.010 4.800 4.800 18,700 -0.20(-4.00%)
Sep 13, 2002 4.500 5.090 4.400 5.000 45,700 +0.68(+15.74%)
Sep 12, 2002 4.280 4.500 4.210 4.320 16,500 +0.12(+2.86%)
Sep 11, 2002 4.250 4.300 4.150 4.200 14,600 -0.05(-1.18%)
Sep 10, 2002 3.600 4.250 3.600 4.250 51,400 +0.75(+21.43%)
Sep 09, 2002 3.500 3.500 3.500 3.500 200 +0.00(+0.00%)
Sep 06, 2002 3.700 3.710 3.500 3.500 6,900 -0.20(-5.41%)
Sep 05, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Sep 04, 2002 3.700 3.700 3.700 3.700 0 +0.00(+0.00%)
Sep 03, 2002 3.580 3.700 3.550 3.700 1,200 +0.10(+2.78%)
Aug 30, 2002 3.600 3.630 3.600 3.600 1,900 -0.03(-0.83%)
Aug 29, 2002 3.650 3.650 3.630 3.630 300 -0.02(-0.55%)
Aug 28, 2002 3.650 3.650 3.650 3.650 120,000 -0.15(-3.95%)
Aug 27, 2002 3.590 3.920 3.590 3.800 10,800 +0.47(+14.11%)
Aug 26, 2002 3.330 3.330 3.330 3.330 200 +0.01(+0.30%)
Aug 23, 2002 3.320 3.320 3.320 3.320 100 +0.02(+0.61%)
Aug 22, 2002 3.500 3.500 3.300 3.300 879 -0.15(-4.35%)
Aug 21, 2002 3.550 3.630 3.110 3.450 18,300 -0.20(-5.48%)
Aug 20, 2002 3.890 3.890 3.650 3.650 7,000 +0.02(+0.55%)
Aug 16, 2002 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Aug 15, 2002 3.630 3.630 3.630 3.630 0 +0.00(+0.00%)
Aug 14, 2002 3.490 3.650 3.451 3.630 2,600 +0.13(+3.71%)
Aug 13, 2002 3.590 3.600 3.500 3.500 6,700 +0.00(+0.00%)
Aug 12, 2002 3.500 3.500 3.500 3.500 1,000 +0.19(+5.74%)
Aug 07, 2002 3.350 3.450 3.310 3.310 7,200 -0.04(-1.19%)
Aug 06, 2002 3.151 3.350 3.151 3.350 1,200 +0.45(+15.52%)
Aug 05, 2002 3.060 3.060 2.900 2.900 3,300 -0.21(-6.75%)
Aug 02, 2002 3.000 3.110 3.000 3.110 700 -0.02(-0.64%)
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.