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 (%)
Aug 31, 2018 1.010 1.010 1.010 0 +0.01(+1.00%)
Aug 30, 2018 1.000 1.000 1.000 1.000 1,134 +0.01(+1.01%)
Aug 29, 2018 1.030 1.030 0.9900 0.9900 2,666 +0.00(+0.00%)
Aug 28, 2018 1.050 1.050 0.9800 0.9900 2,132 -0.06(-5.71%)
Aug 27, 2018 1.020 1.050 0.9800 1.050 33,914 -0.00(-0.01%)
Aug 24, 2018 1.050 1.100 1.030 1.050 16,800 +0.02(+1.94%)
Aug 23, 2018 1.031 1.032 1.030 1.030 2,183 -0.01(-0.87%)
Aug 22, 2018 1.090 1.090 1.039 1.039 5,904 -0.03(-2.90%)
Aug 21, 2018 1.050 1.090 1.050 1.070 3,713 +0.06(+5.94%)
Aug 20, 2018 1.010 1.020 1.000 1.010 3,424 +0.03(+3.06%)
Aug 17, 2018 1.010 1.010 0.9700 0.9800 7,000 -0.03(-2.87%)
Aug 16, 2018 1.020 1.020 1.005 1.009 8,962 -0.00(-0.10%)
Aug 15, 2018 1.017 1.019 1.002 1.010 3,381 +0.00(+0.00%)
Aug 14, 2018 1.000 1.010 1.000 1.010 7,015 +0.00(+0.00%)
Aug 13, 2018 1.010 1.010 1.010 1.010 491 -0.02(-1.94%)
Aug 10, 2018 1.000 1.030 1.000 1.030 3,500 +0.00(+0.01%)
Aug 09, 2018 1.020 1.030 0.9764 1.030 24,332 +0.04(+4.02%)
Aug 08, 2018 0.9700 1.030 0.9699 0.9901 15,829 +0.02(+1.86%)
Aug 07, 2018 1.040 1.040 0.9600 0.9720 38,115 -0.07(-6.54%)
Aug 06, 2018 1.040 1.040 1.030 1.040 3,471 +0.01(+0.97%)
Aug 03, 2018 1.030 1.030 1.030 1.030 200 -0.00(-0.48%)
Aug 02, 2018 1.030 1.080 1.020 1.035 32,992 +0.00(+0.00%)
Aug 01, 2018 168 +0.00(+0.00%)
Jul 31, 2018 1.127 1.127 1.071 1.085 2,969 +0.01(+0.75%)
Jul 30, 2018 1.051 1.090 1.051 1.077 2,591 +0.01(+0.64%)
Jul 27, 2018 1.075 1.090 1.070 1.070 2,000 -0.02(-1.74%)
Jul 26, 2018 1.070 1.089 1.051 1.089 7,705 +0.01(+1.17%)
Jul 25, 2018 1.073 1.076 1.029 1.076 13,479 -0.02(-2.15%)
Jul 24, 2018 1.150 1.175 1.100 1.100 7,197 -0.08(-6.78%)
Jul 23, 2018 1.100 1.180 1.085 1.180 3,474 +0.09(+8.57%)
Jul 20, 2018 1.100 1.110 1.070 1.087 30,641 +0.01(+1.07%)
Jul 19, 2018 1.070 1.080 1.050 1.075 17,116 +0.02(+1.45%)
Jul 18, 2018 1.010 1.090 1.010 1.060 31,093 +0.04(+3.41%)
Jul 17, 2018 1.011 1.040 1.011 1.025 6,534 +0.03(+3.54%)
Jul 16, 2018 1.050 1.250 0.9500 0.9900 487,561 -0.08(-7.48%)
Jul 13, 2018 1.090 1.090 1.060 1.070 58,507 -0.02(-1.83%)
Jul 12, 2018 1.108 1.110 1.090 1.090 13,328 +0.00(+0.00%)
Jul 11, 2018 1.110 1.110 1.090 1.090 11,969 -0.02(-1.40%)
Jul 10, 2018 1.149 1.150 1.100 1.105 10,010 -0.04(-3.87%)
Jul 09, 2018 1.180 1.240 1.123 1.150 5,235 +0.01(+0.60%)
Jul 06, 2018 1.150 1.150 1.143 1.143 3,938 +0.01(+1.16%)
Jul 05, 2018 1.130 1.150 1.090 1.130 16,745 +0.04(+3.67%)
Jul 03, 2018 1.090 1.090 1.090 0 -0.03(-2.93%)
Jul 02, 2018 1.120 1.147 1.110 1.123 13,026 -0.03(-2.36%)
Jun 29, 2018 1.200 1.200 1.150 1.150 49,937 -0.05(-3.77%)
Jun 28, 2018 1.169 1.220 1.169 1.195 9,667 +0.03(+2.59%)
Jun 27, 2018 1.189 1.190 1.165 1.165 3,996 -0.03(-2.85%)
Jun 26, 2018 1.210 1.210 1.195 1.199 43,900 -0.03(-2.52%)
Jun 25, 2018 1.220 1.250 1.210 1.230 36,325 -0.02(-1.59%)
Jun 22, 2018 1.229 1.251 1.222 1.250 5,957 +0.03(+2.45%)
Jun 21, 2018 1.200 1.240 1.200 1.220 6,972 +0.01(+0.83%)
Jun 20, 2018 1.210 1.210 1.210 1.210 183 -0.03(-2.42%)
Jun 18, 2018 1.240 1.240 1.240 63 +0.02(+1.64%)
Jun 15, 2018 1.255 1.255 1.220 4,561 -0.03(-2.79%)
Jun 14, 2018 1.240 1.260 1.240 1.255 25,194 +0.03(+2.45%)
Jun 13, 2018 1.171 1.240 1.171 1.225 16,444 +0.04(+2.94%)
Jun 12, 2018 1.180 1.200 1.180 1.190 4,019 +0.01(+0.85%)
Jun 11, 2018 1.200 1.200 1.160 1.180 3,974 -0.02(-1.67%)
Jun 08, 2018 1.234 1.234 1.200 1.200 24,074 -0.03(-2.44%)
Jun 07, 2018 1.280 1.290 1.200 1.230 94,236 -0.06(-4.65%)
Jun 06, 2018 1.294 1.300 1.260 1.290 26,226 +0.04(+3.12%)
Jun 05, 2018 1.220 1.280 1.220 1.251 16,109 +0.03(+2.54%)
Jun 04, 2018 1.250 1.420 1.190 1.220 419,907 -0.01(-0.93%)
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.