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 (%)
Jun 30, 2003 6.990 7.000 6.980 7.000 2,700 +0.17(+2.49%)
Jun 27, 2003 7.000 7.000 6.830 6.830 2,100 -0.07(-1.01%)
Jun 26, 2003 6.900 6.900 6.890 6.900 600 -0.09(-1.30%)
Jun 25, 2003 6.900 7.000 6.896 6.991 9,500 +0.00(+0.01%)
Jun 24, 2003 6.761 7.000 6.690 6.990 13,000 +0.19(+2.79%)
Jun 23, 2003 6.911 6.911 6.599 6.800 5,000 -0.16(-2.30%)
Jun 20, 2003 6.600 6.960 6.479 6.960 6,200 +0.35(+5.30%)
Jun 19, 2003 6.490 6.740 6.480 6.610 3,400 +0.11(+1.69%)
Jun 18, 2003 6.500 6.741 6.420 6.500 3,800 -0.28(-4.12%)
Jun 17, 2003 6.420 6.940 6.330 6.779 8,500 +0.36(+5.59%)
Jun 16, 2003 6.550 6.950 6.420 6.420 9,200 -0.23(-3.46%)
Jun 13, 2003 6.680 6.680 6.650 6.650 700 +0.05(+0.76%)
Jun 12, 2003 6.760 6.761 6.520 6.600 8,300 +0.00(+0.00%)
Jun 11, 2003 6.720 6.911 6.600 6.600 12,000 +0.08(+1.23%)
Jun 10, 2003 6.900 6.900 6.520 6.520 6,900 -0.07(-1.06%)
Jun 09, 2003 6.960 6.960 6.590 6.590 7,600 -0.37(-5.32%)
Jun 06, 2003 6.940 7.000 6.700 6.960 13,800 +0.16(+2.35%)
Jun 05, 2003 6.480 6.800 6.370 6.800 9,000 +0.29(+4.45%)
Jun 04, 2003 6.500 6.510 6.490 6.510 11,900 +0.02(+0.32%)
Jun 03, 2003 6.450 6.500 6.450 6.489 6,100 +0.08(+1.23%)
Jun 02, 2003 6.450 6.650 6.330 6.410 11,300 -0.04(-0.62%)
May 30, 2003 6.310 6.490 6.310 6.450 6,200 +0.17(+2.71%)
May 29, 2003 6.290 6.310 6.200 6.280 5,500 +0.01(+0.16%)
May 28, 2003 5.980 6.270 5.970 6.270 6,400 +0.24(+3.96%)
May 27, 2003 6.010 6.159 5.950 6.031 4,600 -0.12(-1.93%)
May 23, 2003 6.100 6.150 6.100 6.150 2,200 +0.00(+0.00%)
May 22, 2003 6.150 6.160 6.150 6.150 4,900 -0.01(-0.16%)
May 21, 2003 6.160 6.250 6.150 6.160 4,600 -0.04(-0.65%)
May 20, 2003 6.280 6.280 6.200 6.200 800 +0.02(+0.32%)
May 19, 2003 6.190 6.190 6.180 6.180 1,700 -0.01(-0.16%)
May 16, 2003 6.200 6.250 6.190 6.190 3,100 +0.00(+0.02%)
May 15, 2003 5.800 6.270 5.710 6.189 6,200 +0.24(+4.02%)
May 14, 2003 6.100 6.150 5.810 5.950 18,500 -0.15(-2.46%)
May 13, 2003 6.380 6.380 6.000 6.100 7,500 -0.30(-4.69%)
May 12, 2003 6.350 6.500 6.350 6.400 7,100 +0.12(+1.91%)
May 09, 2003 6.500 6.500 6.000 6.280 9,400 -0.21(-3.24%)
May 08, 2003 6.430 6.490 6.360 6.490 1,500 -0.01(-0.15%)
May 07, 2003 6.590 6.600 6.420 6.500 6,400 -0.10(-1.52%)
May 06, 2003 6.680 6.680 6.550 6.600 4,600 -0.08(-1.20%)
May 05, 2003 6.420 6.680 6.420 6.680 1,600 +0.27(+4.21%)
May 02, 2003 5.800 6.490 5.800 6.410 16,100 +0.70(+12.26%)
May 01, 2003 5.630 5.740 5.630 5.710 4,900 -0.04(-0.70%)
Apr 30, 2003 5.850 5.850 5.620 5.750 7,800 -0.05(-0.86%)
Apr 29, 2003 5.760 5.800 5.760 5.800 7,800 +0.00(+0.00%)
Apr 28, 2003 5.890 6.010 5.760 5.800 23,600 -0.22(-3.65%)
Apr 25, 2003 6.280 6.550 6.020 6.020 32,400 -0.38(-5.94%)
Apr 24, 2003 7.150 7.150 6.220 6.400 22,700 -0.70(-9.86%)
Apr 23, 2003 7.250 7.260 7.100 7.100 3,200 -0.25(-3.40%)
Apr 22, 2003 7.000 7.350 7.000 7.350 12,700 +0.21(+2.94%)
Apr 21, 2003 7.130 7.240 6.910 7.140 23,800 +0.21(+3.03%)
Apr 17, 2003 6.920 7.130 6.920 6.930 7,900 -0.07(-1.00%)
Apr 16, 2003 7.000 7.100 6.950 7.000 5,100 +0.07(+1.01%)
Apr 15, 2003 7.130 7.130 6.920 6.930 5,900 +0.01(+0.14%)
Apr 14, 2003 6.740 7.120 6.740 6.920 27,600 +0.32(+4.85%)
Apr 11, 2003 6.180 6.690 6.170 6.600 21,000 +0.60(+10.00%)
Apr 10, 2003 5.950 6.180 5.950 6.000 2,000 -0.12(-1.96%)
Apr 09, 2003 5.950 6.120 5.900 6.120 4,900 +0.22(+3.73%)
Apr 08, 2003 6.180 6.180 5.900 5.900 6,100 -0.27(-4.38%)
Apr 07, 2003 5.960 6.350 5.960 6.170 11,600 +0.27(+4.58%)
Apr 04, 2003 5.810 5.980 5.800 5.900 12,200 +0.09(+1.55%)
Apr 03, 2003 5.870 5.870 5.810 5.810 1,000 +0.01(+0.16%)
Apr 02, 2003 6.010 6.010 5.500 5.801 7,700 -0.02(-0.33%)
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.