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 )

4.930 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 20, 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 (%)
Apr 29, 2011 5.150 5.290 5.120 5.290 4,164 +0.17(+3.32%)
Apr 28, 2011 5.160 5.160 5.120 5.120 500 +0.00(+0.00%)
Apr 27, 2011 5.180 5.250 5.080 5.120 4,904 +0.02(+0.39%)
Apr 26, 2011 5.150 5.214 5.100 5.100 2,313 +0.02(+0.39%)
Apr 25, 2011 5.250 5.270 5.080 5.080 3,533 -0.07(-1.31%)
Apr 21, 2011 5.147 5.147 5.147 5.147 100 +0.06(+1.17%)
Apr 20, 2011 5.110 5.120 5.060 5.088 2,765 +0.01(+0.16%)
Apr 19, 2011 5.110 5.110 5.080 5.080 276 -0.01(-0.20%)
Apr 18, 2011 5.120 5.260 5.080 5.090 8,580 -0.11(-2.12%)
Apr 15, 2011 5.150 5.200 5.130 5.200 2,143 +0.08(+1.56%)
Apr 14, 2011 5.180 5.190 5.120 5.120 3,600 -0.04(-0.78%)
Apr 12, 2011 5.160 5.160 5.160 5.160 0 +0.00(+0.00%)
Apr 11, 2011 5.180 5.194 5.160 5.160 1,400 +0.00(+0.00%)
Apr 08, 2011 5.190 5.200 5.150 5.160 4,257 -0.12(-2.27%)
Apr 07, 2011 5.190 5.299 5.160 5.280 6,910 +0.08(+1.54%)
Apr 06, 2011 5.250 5.250 5.200 5.200 2,500 -0.06(-1.14%)
Apr 05, 2011 5.420 5.490 5.100 5.260 28,678 -0.18(-3.31%)
Apr 04, 2011 5.415 5.550 5.415 5.440 1,550 +0.03(+0.55%)
Apr 01, 2011 5.426 5.440 5.400 5.410 1,978 -0.01(-0.18%)
Mar 31, 2011 5.410 5.540 5.410 5.420 8,350 +0.01(+0.18%)
Mar 30, 2011 5.460 5.560 5.410 5.410 7,816 -0.02(-0.38%)
Mar 29, 2011 5.417 5.550 5.410 5.431 6,821 -0.07(-1.26%)
Mar 28, 2011 5.510 5.630 5.410 5.500 23,538 +0.00(+0.00%)
Mar 25, 2011 5.400 5.590 5.400 5.500 28,985 +0.05(+0.92%)
Mar 24, 2011 5.420 5.500 5.400 5.450 6,891 +0.01(+0.18%)
Mar 23, 2011 5.370 5.610 5.370 5.440 12,200 -0.19(-3.37%)
Mar 22, 2011 5.570 5.690 5.410 5.630 1,893 +0.00(+0.00%)
Mar 21, 2011 5.640 5.640 5.240 5.630 15,699 +0.40(+7.65%)
Mar 18, 2011 5.060 5.250 5.050 5.230 6,457 +0.17(+3.36%)
Mar 17, 2011 5.140 5.250 5.060 5.060 3,419 -0.05(-0.98%)
Mar 16, 2011 5.370 5.380 5.060 5.110 4,300 +0.03(+0.59%)
Mar 15, 2011 5.030 5.216 5.030 5.080 9,582 -0.25(-4.69%)
Mar 14, 2011 5.350 5.390 5.170 5.330 18,442 +0.03(+0.57%)
Mar 11, 2011 5.500 5.650 5.030 5.300 103,274 -0.26(-4.68%)
Mar 10, 2011 6.300 6.300 5.560 5.560 56,008 -0.69(-11.04%)
Mar 09, 2011 6.420 6.820 6.250 6.250 31,488 -0.16(-2.50%)
Mar 08, 2011 7.480 7.480 6.290 6.410 121,383 -2.17(-25.29%)
Mar 07, 2011 8.400 8.580 8.130 8.580 4,800 +0.09(+1.06%)
Mar 04, 2011 8.230 8.640 8.230 8.490 1,300 +0.37(+4.56%)
Mar 03, 2011 8.330 8.330 8.080 8.120 5,350 -0.05(-0.61%)
Mar 02, 2011 8.120 8.270 8.010 8.170 3,602 +0.10(+1.24%)
Mar 01, 2011 8.330 8.680 8.010 8.070 8,610 -0.25(-3.00%)
Feb 28, 2011 8.420 8.550 8.310 8.320 2,560 +0.01(+0.12%)
Feb 25, 2011 8.280 8.556 8.129 8.310 5,364 +0.24(+2.98%)
Feb 24, 2011 8.020 8.780 8.020 8.070 9,497 +0.04(+0.50%)
Feb 23, 2011 8.210 8.740 8.001 8.030 8,626 -0.27(-3.25%)
Feb 22, 2011 8.500 8.500 8.210 8.300 5,128 -0.20(-2.35%)
Feb 18, 2011 8.790 8.800 8.200 8.500 7,463 -0.18(-2.07%)
Feb 17, 2011 8.380 8.800 8.380 8.680 10,534 +0.48(+5.85%)
Feb 16, 2011 8.790 8.790 8.200 8.200 5,383 -0.32(-3.76%)
Feb 15, 2011 8.800 8.800 8.400 8.520 11,976 -0.32(-3.62%)
Feb 14, 2011 8.770 8.900 8.650 8.840 11,816 +0.14(+1.61%)
Feb 11, 2011 8.770 8.810 8.620 8.700 5,033 -0.04(-0.46%)
Feb 10, 2011 8.760 8.940 8.670 8.740 24,386 +0.00(+0.00%)
Feb 09, 2011 8.530 8.740 8.500 8.740 23,251 +0.24(+2.82%)
Feb 08, 2011 8.200 8.578 8.200 8.500 20,794 +0.38(+4.68%)
Feb 07, 2011 8.000 8.210 7.810 8.120 22,231 +0.08(+1.00%)
Feb 04, 2011 7.690 8.100 7.480 8.040 31,988 +0.54(+7.20%)
Feb 03, 2011 7.200 7.500 7.100 7.500 2,375 +0.41(+5.78%)
Feb 02, 2011 7.430 7.600 7.090 7.090 6,976 -0.35(-4.70%)
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.