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

Sgoco Group Ltd (NQ: SGOC )

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 (%)
Feb 28, 2018 1.250 1.260 1.200 1.230 4,294 -0.05(-3.91%)
Feb 27, 2018 1.290 1.290 1.260 1.280 10,226 +0.00(+0.38%)
Feb 26, 2018 1.310 1.390 1.230 1.275 13,782 -0.00(-0.38%)
Feb 23, 2018 1.350 1.350 1.248 1.280 6,231 -0.00(-0.08%)
Feb 22, 2018 1.249 1.350 1.249 1.281 59,969 +0.04(+3.31%)
Feb 21, 2018 1.231 1.299 1.231 1.240 18,626 -0.01(-0.80%)
Feb 20, 2018 1.230 1.390 1.220 1.250 160,937 +0.04(+2.97%)
Feb 16, 2018 1.214 1.214 1.214 0 +0.09(+8.39%)
Feb 15, 2018 1.170 1.170 1.120 1.120 3,866 -0.04(-3.45%)
Feb 14, 2018 1.120 1.180 1.101 1.160 31,929 +0.01(+0.87%)
Feb 13, 2018 1.150 1.150 1.140 1.150 19,885 +0.01(+0.88%)
Feb 12, 2018 1.181 1.200 1.140 1.140 12,190 -0.02(-1.72%)
Feb 09, 2018 1.208 1.210 1.135 1.160 64,532 +0.03(+2.65%)
Feb 08, 2018 1.150 1.194 1.130 1.130 22,685 -0.03(-2.59%)
Feb 07, 2018 1.200 1.200 1.160 24,166 -0.04(-3.33%)
Feb 06, 2018 1.180 1.220 1.160 1.200 16,598 +0.00(+0.00%)
Feb 05, 2018 1.249 1.140 1.200 87,143 +0.06(+5.26%)
Feb 02, 2018 1.200 1.217 1.130 1.140 91,070 -0.08(-6.47%)
Feb 01, 2018 1.250 1.279 1.200 1.219 30,440 -0.03(-2.49%)
Jan 31, 2018 1.200 1.350 1.181 1.250 292,504 +0.05(+4.17%)
Jan 30, 2018 1.240 1.240 1.181 1.200 31,813 -0.04(-3.23%)
Jan 29, 2018 1.250 1.270 1.220 1.240 59,423 -0.03(-2.75%)
Jan 26, 2018 1.210 1.350 1.150 1.275 258,168 +0.05(+3.78%)
Jan 25, 2018 1.350 1.350 1.210 1.229 131,334 -0.09(-6.92%)
Jan 24, 2018 1.450 1.740 1.300 1.320 677,588 -0.16(-10.81%)
Jan 23, 2018 1.530 1.530 1.401 1.480 86,501 +0.00(+0.00%)
Jan 22, 2018 1.400 1.500 1.350 1.480 105,382 +0.06(+4.23%)
Jan 19, 2018 1.430 1.550 1.400 1.420 257,109 -0.01(-0.70%)
Jan 18, 2018 1.350 1.500 1.350 1.430 67,625 +0.05(+3.62%)
Jan 17, 2018 1.350 1.440 1.350 1.380 119,252 +0.03(+2.22%)
Jan 16, 2018 1.400 1.400 1.312 1.350 187,784 -0.08(-5.59%)
Jan 12, 2018 1.430 1.430 1.430 0 -0.02(-1.16%)
Jan 11, 2018 1.330 1.500 1.270 1.447 472,208 +0.15(+11.29%)
Jan 10, 2018 1.320 1.340 1.250 1.300 34,178 -0.02(-1.52%)
Jan 09, 2018 1.300 1.350 1.240 1.320 35,139 +0.00(+0.00%)
Jan 08, 2018 1.390 1.400 1.280 1.320 64,814 -0.03(-2.22%)
Jan 05, 2018 1.280 1.520 1.175 1.350 844,015 -0.05(-3.91%)
Jan 04, 2018 1.100 1.700 1.100 1.405 1,519,860 +0.28(+25.40%)
Jan 03, 2018 1.200 1.210 1.090 1.120 69,982 -0.06(-5.05%)
Jan 02, 2018 1.050 1.185 1.050 1.180 43,991 +0.12(+11.32%)
Dec 29, 2017 1.060 1.060 1.060 0 -0.02(-1.85%)
Dec 28, 2017 1.050 1.099 1.050 1.080 27,666 +0.01(+0.93%)
Dec 27, 2017 1.060 1.150 1.060 1.070 48,463 +0.01(+0.94%)
Dec 26, 2017 1.050 1.096 1.050 1.060 21,770 +0.02(+1.92%)
Dec 22, 2017 1.120 1.122 1.020 1.040 57,611 -0.10(-8.47%)
Dec 21, 2017 1.150 1.160 1.080 1.136 53,484 -0.02(-2.05%)
Dec 20, 2017 1.050 1.276 1.030 1.160 699,958 +0.10(+9.43%)
Dec 19, 2017 0.9700 1.200 0.9700 1.060 631,392 +0.09(+9.28%)
Dec 18, 2017 0.9700 1.010 0.9650 0.9700 49,395 -0.00(-0.02%)
Dec 15, 2017 0.9900 1.000 0.9602 0.9702 4,576 -0.05(-4.85%)
Dec 14, 2017 1.020 1.020 0.9900 1.020 27,937 -0.00(-0.04%)
Dec 13, 2017 1.090 1.090 0.9951 1.020 15,605 -0.02(-1.92%)
Dec 12, 2017 1.100 1.119 1.010 1.040 42,535 -0.06(-5.33%)
Dec 11, 2017 1.048 1.318 1.045 1.099 475,228 +0.08(+7.71%)
Dec 08, 2017 1.020 1.110 1.015 1.020 65,913 +0.02(+2.00%)
Dec 07, 2017 1.020 1.073 0.9708 1.000 55,642 -0.03(-2.91%)
Dec 06, 2017 1.038 1.060 1.000 1.030 49,468 +0.01(+0.98%)
Dec 05, 2017 1.000 1.045 1.000 1.020 23,883 -0.02(-1.92%)
Dec 04, 2017 1.057 1.090 1.010 1.040 29,190 +0.04(+4.08%)
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.