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 (%)
Sep 30, 2008 4.880 4.960 4.580 4.900 4,840 -0.43(-8.07%)
Sep 29, 2008 4.900 5.330 4.660 5.330 2,306 +0.47(+9.67%)
Sep 26, 2008 4.720 4.890 4.720 4.860 2,941 -0.14(-2.80%)
Sep 25, 2008 5.000 5.000 4.950 5.000 1,400 +0.00(+0.00%)
Sep 24, 2008 4.910 5.000 4.900 5.000 14,965 +0.00(+0.02%)
Sep 23, 2008 5.200 5.200 4.870 4.999 10,617 +0.07(+1.40%)
Sep 22, 2008 5.130 5.130 4.900 4.930 14,940 -0.34(-6.45%)
Sep 19, 2008 5.310 5.310 5.010 5.270 3,524 -0.09(-1.68%)
Sep 18, 2008 5.040 5.360 4.740 5.360 6,150 +0.33(+6.56%)
Sep 17, 2008 5.030 5.030 5.030 5.030 910 -0.03(-0.59%)
Sep 16, 2008 5.060 5.060 5.060 5.060 100 -0.11(-2.13%)
Sep 15, 2008 5.260 5.650 5.170 5.170 4,539 +0.00(+0.00%)
Sep 12, 2008 5.035 5.170 5.020 5.170 3,357 -0.17(-3.18%)
Sep 11, 2008 5.440 5.560 5.040 5.340 3,318 -0.10(-1.84%)
Sep 10, 2008 5.860 5.860 5.440 5.440 16,974 -0.27(-4.73%)
Sep 09, 2008 6.890 6.900 5.420 5.710 30,311 -1.29(-18.43%)
Sep 08, 2008 6.715 7.000 6.715 7.000 625 -0.15(-2.10%)
Sep 05, 2008 6.355 7.150 6.340 7.150 5,020 +0.26(+3.77%)
Sep 04, 2008 6.853 6.890 6.853 6.890 2,039 +0.03(+0.44%)
Sep 03, 2008 6.700 6.860 6.700 6.860 1,400 +0.03(+0.44%)
Sep 02, 2008 6.540 6.830 6.540 6.830 2,000 -0.02(-0.29%)
Aug 29, 2008 6.530 6.910 6.530 6.850 2,700 -0.20(-2.84%)
Aug 28, 2008 6.820 7.050 6.720 7.050 4,100 +0.12(+1.74%)
Aug 27, 2008 6.560 6.929 6.500 6.929 6,492 +0.15(+2.21%)
Aug 26, 2008 6.890 6.890 6.540 6.780 2,640 -0.10(-1.45%)
Aug 25, 2008 6.440 6.880 6.440 6.880 542 +0.35(+5.36%)
Aug 22, 2008 6.410 6.788 6.410 6.530 5,105 +0.04(+0.62%)
Aug 21, 2008 6.490 6.500 6.490 6.490 800 +0.01(+0.15%)
Aug 20, 2008 6.470 6.710 6.370 6.480 2,450 +0.18(+2.86%)
Aug 19, 2008 6.590 6.590 6.300 6.300 1,571 -0.54(-7.89%)
Aug 18, 2008 6.770 6.900 6.770 6.840 1,610 -0.02(-0.29%)
Aug 15, 2008 6.890 6.950 6.800 6.860 2,638 +0.10(+1.48%)
Aug 14, 2008 6.740 6.780 6.740 6.760 10,211 +0.21(+3.21%)
Aug 13, 2008 6.310 6.550 6.080 6.550 7,833 +0.07(+1.08%)
Aug 12, 2008 6.493 6.493 6.380 6.480 3,250 -0.14(-2.11%)
Aug 11, 2008 6.590 6.620 6.580 6.620 1,200 +0.30(+4.75%)
Aug 08, 2008 6.783 6.783 6.120 6.320 4,700 -0.43(-6.37%)
Aug 07, 2008 6.840 6.840 6.750 6.750 2,000 -0.09(-1.32%)
Aug 06, 2008 6.830 6.840 6.830 6.840 1,700 +0.02(+0.35%)
Aug 05, 2008 6.850 6.850 6.816 6.816 1,200 -0.05(-0.79%)
Aug 04, 2008 6.810 6.900 6.810 6.870 1,000 -0.04(-0.58%)
Aug 01, 2008 6.900 6.910 6.880 6.910 900 +0.04(+0.58%)
Jul 31, 2008 6.850 7.100 6.410 6.870 6,426 -0.10(-1.42%)
Jul 30, 2008 7.050 7.100 6.960 6.969 6,770 -0.13(-1.85%)
Jul 29, 2008 7.100 7.130 7.060 7.100 6,515 +0.04(+0.57%)
Jul 28, 2008 7.050 7.060 7.040 7.060 3,800 -0.01(-0.14%)
Jul 25, 2008 6.860 7.160 6.860 7.070 3,850 +0.03(+0.43%)
Jul 24, 2008 7.190 7.190 6.940 7.040 8,309 -0.01(-0.14%)
Jul 23, 2008 7.250 7.250 7.020 7.050 4,898 -0.05(-0.71%)
Jul 22, 2008 7.100 7.100 7.100 7.100 2,000 -0.05(-0.70%)
Jul 21, 2008 7.290 7.290 7.045 7.150 16,680 +0.35(+5.15%)
Jul 18, 2008 6.610 6.890 6.600 6.800 13,325 +0.22(+3.30%)
Jul 17, 2008 6.280 6.740 6.010 6.582 20,623 +0.21(+3.34%)
Jul 16, 2008 6.000 6.400 6.000 6.370 10,074 +0.37(+6.17%)
Jul 15, 2008 5.000 6.000 5.000 6.000 70,695 +0.97(+19.28%)
Jul 14, 2008 5.660 5.660 5.030 5.030 8,130 -0.37(-6.85%)
Jul 11, 2008 5.210 5.400 5.180 5.400 1,300 +0.15(+2.86%)
Jul 10, 2008 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Jul 09, 2008 5.150 5.250 5.130 5.250 880 +0.13(+2.54%)
Jul 08, 2008 5.120 5.170 5.100 5.120 2,700 -0.13(-2.48%)
Jul 07, 2008 5.190 5.250 5.160 5.250 4,437 +0.04(+0.77%)
Jul 04, 2008 5.500 5.570 5.150 5.210 15,838 +0.00(+0.00%)
Jul 03, 2008 5.500 5.570 5.150 5.210 15,838 -0.44(-7.79%)
Jul 02, 2008 5.760 5.860 5.640 5.650 3,912 -0.16(-2.75%)
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.