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 29, 2004 11.00 11.23 10.68 11.16 27,900 +0.16(+1.45%)
Oct 28, 2004 10.70 11.00 10.70 11.00 4,500 +0.09(+0.82%)
Oct 27, 2004 11.04 11.04 10.82 10.91 12,300 -0.11(-1.00%)
Oct 26, 2004 10.66 11.09 10.53 11.02 21,000 +0.38(+3.57%)
Oct 25, 2004 10.30 10.77 10.30 10.64 4,300 +0.36(+3.50%)
Oct 22, 2004 10.00 10.43 10.00 10.28 14,600 +0.18(+1.77%)
Oct 21, 2004 10.10 10.15 10.00 10.10 9,700 +0.00(+0.01%)
Oct 20, 2004 10.10 10.10 10.10 10.10 700 -0.05(-0.49%)
Oct 19, 2004 10.27 10.27 10.10 10.15 3,900 -0.17(-1.65%)
Oct 18, 2004 10.15 10.50 10.15 10.32 7,800 +0.10(+0.98%)
Oct 15, 2004 10.65 10.65 10.10 10.22 18,000 -0.43(-4.04%)
Oct 14, 2004 10.76 10.85 10.56 10.65 8,400 -0.16(-1.48%)
Oct 13, 2004 10.98 10.98 10.76 10.81 1,400 +0.08(+0.75%)
Oct 12, 2004 11.02 11.02 10.73 10.73 12,900 -0.27(-2.45%)
Oct 11, 2004 10.93 11.25 10.93 11.00 8,800 -0.16(-1.43%)
Oct 08, 2004 11.16 11.30 10.90 11.16 12,800 +0.01(+0.09%)
Oct 07, 2004 10.84 11.17 10.84 11.15 6,100 +0.26(+2.39%)
Oct 06, 2004 11.10 11.10 10.82 10.89 6,700 -0.02(-0.18%)
Oct 05, 2004 11.01 11.01 10.71 10.91 4,200 -0.12(-1.09%)
Oct 04, 2004 11.16 11.20 11.03 11.03 10,400 +0.15(+1.38%)
Oct 01, 2004 10.90 11.25 10.71 10.88 5,800 +0.04(+0.37%)
Sep 30, 2004 10.83 10.84 10.69 10.84 7,200 +0.11(+1.03%)
Sep 29, 2004 10.71 10.89 10.70 10.73 3,600 +0.09(+0.85%)
Sep 28, 2004 10.89 10.90 10.61 10.64 6,400 -0.34(-3.10%)
Sep 27, 2004 11.27 11.27 10.76 10.98 14,900 -0.47(-4.10%)
Sep 24, 2004 11.52 11.54 11.43 11.45 18,500 +0.00(+0.00%)
Sep 23, 2004 11.59 11.60 11.45 11.45 3,300 -0.14(-1.21%)
Sep 22, 2004 11.34 11.59 11.16 11.59 12,600 +0.04(+0.35%)
Sep 21, 2004 11.28 11.74 11.00 11.55 27,200 +0.45(+4.05%)
Sep 20, 2004 10.94 11.15 10.94 11.10 8,400 +0.10(+0.91%)
Sep 17, 2004 11.21 11.23 10.94 11.00 12,100 -0.17(-1.51%)
Sep 16, 2004 11.06 11.20 10.86 11.17 9,400 +0.28(+2.56%)
Sep 15, 2004 10.89 10.98 10.81 10.89 8,200 +0.14(+1.30%)
Sep 14, 2004 11.00 11.06 10.73 10.75 14,700 -0.25(-2.27%)
Sep 13, 2004 10.92 11.10 10.70 11.00 26,300 +0.00(+0.00%)
Sep 10, 2004 10.55 11.39 10.55 11.00 52,600 +0.22(+2.04%)
Sep 09, 2004 9.100 10.88 9.100 10.78 95,500 +1.58(+17.17%)
Sep 08, 2004 9.330 9.420 9.060 9.200 9,800 -0.05(-0.54%)
Sep 07, 2004 9.380 9.380 9.050 9.250 10,700 -0.12(-1.28%)
Sep 03, 2004 9.020 9.390 9.011 9.370 4,900 +0.26(+2.84%)
Sep 02, 2004 8.960 9.320 8.860 9.111 10,600 -0.19(-2.03%)
Sep 01, 2004 9.080 9.310 9.080 9.300 7,700 +0.23(+2.54%)
Aug 31, 2004 9.350 9.350 9.070 9.070 14,200 -0.28(-2.99%)
Aug 30, 2004 9.350 9.350 9.200 9.350 6,100 +0.00(+0.00%)
Aug 27, 2004 9.430 9.460 9.350 9.350 7,500 -0.03(-0.32%)
Aug 26, 2004 9.440 9.500 9.360 9.380 3,600 -0.04(-0.42%)
Aug 25, 2004 9.400 9.530 9.370 9.420 13,600 -0.05(-0.53%)
Aug 24, 2004 9.500 9.600 9.250 9.470 19,400 +0.31(+3.38%)
Aug 23, 2004 9.100 9.440 9.100 9.160 20,700 +0.11(+1.22%)
Aug 20, 2004 9.240 9.240 9.050 9.050 6,000 +0.02(+0.21%)
Aug 19, 2004 9.000 9.200 9.000 9.031 8,800 -0.22(-2.37%)
Aug 18, 2004 8.850 9.300 8.850 9.250 19,000 +0.49(+5.59%)
Aug 17, 2004 8.910 9.129 8.760 8.760 9,700 -0.19(-2.12%)
Aug 16, 2004 8.950 9.190 8.820 8.950 7,600 -0.14(-1.54%)
Aug 13, 2004 8.990 9.140 8.990 9.090 3,900 +0.00(+0.00%)
Aug 12, 2004 9.040 9.090 8.880 9.090 15,300 +0.04(+0.44%)
Aug 11, 2004 9.290 9.290 8.880 9.050 2,400 -0.25(-2.69%)
Aug 10, 2004 8.850 9.300 8.850 9.300 14,700 +0.20(+2.20%)
Aug 09, 2004 8.710 9.150 8.650 9.100 14,465 +0.54(+6.31%)
Aug 06, 2004 8.780 8.810 8.520 8.560 19,900 -0.26(-2.95%)
Aug 05, 2004 9.300 9.300 8.820 8.820 13,900 -0.44(-4.75%)
Aug 04, 2004 9.420 9.450 9.250 9.260 3,700 -0.17(-1.80%)
Aug 03, 2004 9.230 9.740 9.210 9.430 21,370 +0.42(+4.66%)
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.