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 )

5.000 +0.130 (+2.67%)
Streaming Delayed Price Updated: 9:41 AM EDT, Jun 3, 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 (%)
Dec 31, 2002 3.960 4.150 3.800 4.150 18,300 +0.22(+5.60%)
Dec 30, 2002 4.090 4.090 3.930 3.930 1,300 -0.11(-2.72%)
Dec 27, 2002 4.020 4.050 4.000 4.040 9,100 -0.06(-1.46%)
Dec 26, 2002 4.020 4.100 4.020 4.100 1,300 +0.07(+1.74%)
Dec 24, 2002 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Dec 23, 2002 4.100 4.140 4.030 4.030 6,400 -0.10(-2.42%)
Dec 20, 2002 4.150 4.150 4.130 4.130 300 -0.04(-0.96%)
Dec 19, 2002 4.050 4.170 4.000 4.170 8,800 +0.08(+1.96%)
Dec 18, 2002 4.150 4.200 4.070 4.090 8,800 -0.06(-1.45%)
Dec 17, 2002 3.930 4.300 3.820 4.150 10,500 +0.25(+6.41%)
Dec 16, 2002 4.040 4.040 3.720 3.900 1,400 +0.03(+0.78%)
Dec 13, 2002 3.970 4.120 3.870 3.870 35,600 -0.13(-3.25%)
Dec 12, 2002 4.290 4.550 4.000 4.000 28,600 -0.33(-7.62%)
Dec 11, 2002 4.460 4.600 4.320 4.330 106,600 -0.30(-6.48%)
Dec 10, 2002 4.000 4.800 4.000 4.630 91,200 +0.64(+16.04%)
Dec 09, 2002 4.010 4.010 3.990 3.990 2,400 +0.03(+0.76%)
Dec 06, 2002 3.900 3.960 3.900 3.960 1,100 +0.06(+1.54%)
Dec 05, 2002 3.900 3.900 3.900 3.900 300 -0.05(-1.27%)
Dec 04, 2002 3.930 3.950 3.930 3.950 9,100 -0.07(-1.74%)
Dec 03, 2002 4.000 4.020 3.850 4.020 7,200 +0.02(+0.50%)
Dec 02, 2002 3.850 4.020 3.810 4.000 16,400 +0.20(+5.26%)
Nov 29, 2002 3.770 3.850 3.750 3.800 13,900 +0.15(+4.11%)
Nov 27, 2002 3.800 3.810 3.270 3.650 24,100 -0.15(-3.95%)
Nov 26, 2002 3.960 3.960 3.795 3.800 8,400 -0.20(-5.00%)
Nov 25, 2002 3.970 4.000 3.970 4.000 1,200 +0.00(+0.08%)
Nov 22, 2002 3.997 3.997 3.997 3.997 0 +0.00(+0.00%)
Nov 21, 2002 3.970 3.997 3.970 3.997 400 +0.03(+0.68%)
Nov 20, 2002 4.080 4.080 3.970 3.970 8,000 -0.13(-3.17%)
Nov 19, 2002 4.080 4.100 4.080 4.100 500 +0.12(+3.02%)
Nov 18, 2002 4.060 4.060 3.980 3.980 4,600 +0.01(+0.25%)
Nov 15, 2002 3.970 3.970 3.970 3.970 0 +0.00(+0.00%)
Nov 14, 2002 3.971 3.971 3.970 3.970 600 -0.12(-2.93%)
Nov 13, 2002 3.970 4.090 3.970 4.090 4,000 -0.01(-0.24%)
Nov 12, 2002 4.000 4.100 4.000 4.100 4,700 +0.10(+2.50%)
Nov 11, 2002 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Nov 08, 2002 3.960 4.190 3.951 4.000 2,100 +0.04(+1.01%)
Nov 07, 2002 3.960 3.960 3.960 3.960 100 -0.14(-3.39%)
Nov 06, 2002 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Nov 05, 2002 4.099 4.099 4.099 4.099 0 +0.00(+0.00%)
Nov 04, 2002 3.950 4.099 3.950 4.099 200 +0.10(+2.48%)
Nov 01, 2002 3.950 4.000 3.950 4.000 2,500 +0.04(+1.04%)
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%)
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.