Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Sgoco Group Ltd (NQ: SGOC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	3.120	3.205	3.120	3.171	4,089	+0.07(+2.28%)
Sep 29, 2016	3.300	3.300	3.100	3.100	3,416	-0.15(-4.62%)
Sep 28, 2016	3.250	3.250	3.150	3.250	9,697	-0.02(-0.61%)
Sep 27, 2016	3.230	3.309	3.230	3.270	703	+0.01(+0.31%)
Sep 26, 2016	3.211	3.273	3.180	3.260	742	+0.10(+3.16%)
Sep 23, 2016	3.190	3.190	3.160	3.160	3,950	-0.06(-1.86%)
Sep 22, 2016	3.100	3.250	3.100	3.220	3,770	+0.08(+2.56%)
Sep 21, 2016	3.040	3.140	3.040	3.140	5,231	+0.06(+1.94%)
Sep 20, 2016	3.300	3.300	2.920	3.080	18,295	-0.22(-6.67%)
Sep 19, 2016	3.300	3.440	3.300	3.300	4,273	-0.01(-0.30%)
Sep 16, 2016	3.310	3.310	3.310	3.310	120	-0.16(-4.61%)
Sep 15, 2016	3.470	3.470	3.470	3.470	438	+0.03(+0.87%)
Sep 14, 2016	3.440	3.440	3.440	3.440	2,281	+0.01(+0.29%)
Sep 13, 2016	3.314	3.440	3.314	3.430	1,110	-0.02(-0.58%)
Sep 12, 2016	3.490	3.490	3.210	3.450	6,494	-0.13(-3.56%)
Sep 09, 2016	3.500	3.590	3.500	3.577	11,673	+0.15(+4.29%)
Sep 08, 2016	3.450	3.550	3.250	3.430	44,420	+0.14(+4.24%)
Sep 07, 2016	3.291	3.291	3.291	3.291	345	-0.16(-4.62%)
Sep 06, 2016	3.290	3.450	3.290	3.450	2,579	+0.14(+4.23%)
Sep 02, 2016	3.400	3.310	3.310	3.310	1,500	-0.01(-0.30%)
Sep 01, 2016	3.270	3.350	3.270	3.320	2,337	+0.23(+7.44%)
Aug 31, 2016	3.260	3.400	3.021	3.090	15,967	-0.17(-5.21%)
Aug 30, 2016	3.043	3.260	2.940	3.260	12,080	+0.11(+3.49%)
Aug 29, 2016	3.290	3.290	3.030	3.150	7,792	-0.16(-4.83%)
Aug 26, 2016	3.360	3.440	3.310	3.310	5,417	-0.09(-2.64%)
Aug 25, 2016	3.370	3.400	3.370	3.400	2,128	+0.09(+2.72%)
Aug 23, 2016	3.440	3.310	3.310	3.310	50	-0.14(-4.06%)
Aug 19, 2016	3.570	3.450	3.450	3.450	7	-0.18(-4.96%)
Aug 18, 2016	3.610	3.690	3.610	3.630	5,755	+0.03(+0.83%)
Aug 16, 2016	3.550	3.600	3.600	3.600	1	+0.01(+0.28%)
Aug 15, 2016	3.590	3.590	3.590	3.590	159	-0.20(-5.27%)
Aug 12, 2016	3.710	3.950	3.700	3.790	38,622	+0.11(+2.99%)
Aug 11, 2016	3.500	3.730	3.280	3.680	22,473	+0.19(+5.44%)
Aug 10, 2016	3.450	3.530	3.440	3.490	9,154	+0.11(+3.25%)
Aug 09, 2016	3.720	3.736	3.290	3.380	20,875	-0.37(-9.87%)
Aug 08, 2016	3.880	3.880	3.750	3.750	8,793	-0.23(-5.78%)
Aug 05, 2016	3.932	4.090	3.932	3.980	18,427	+0.03(+0.76%)
Aug 03, 2016	3.950	3.950	3.950	3.950	30	+0.03(+0.77%)
Aug 02, 2016	3.969	4.200	3.920	3.920	6,775	-0.03(-0.76%)
Aug 01, 2016	4.020	4.040	3.950	3.950	15,779	-0.14(-3.42%)
Jul 29, 2016	4.139	4.269	4.011	4.090	4,953	-0.13(-3.08%)
Jul 28, 2016	4.420	4.420	4.150	4.220	10,984	+0.01(+0.25%)
Jul 27, 2016	4.721	4.721	4.000	4.210	29,852	-0.36(-7.90%)
Jul 26, 2016	4.270	5.120	4.250	4.571	169,546	+0.46(+11.07%)
Jul 25, 2016	4.110	4.234	4.061	4.115	7,773	+0.06(+1.43%)
Jul 22, 2016	4.050	4.130	4.050	4.057	1,570	-0.10(-2.47%)
Jul 21, 2016	3.990	4.170	3.970	4.160	23,930	+0.16(+4.00%)
Jul 20, 2016	4.010	4.010	3.978	4.000	3,981	-0.01(-0.25%)
Jul 19, 2016	4.070	4.070	3.950	4.010	1,039	+0.04(+1.01%)
Jul 18, 2016	3.980	4.070	3.970	3.970	8,486	+0.00(+0.00%)
Jul 15, 2016	4.020	4.200	3.970	3.970	7,762	-0.05(-1.24%)
Jul 14, 2016	4.030	4.150	4.020	4.020	3,885	-0.04(-1.02%)
Jul 13, 2016	4.040	4.170	4.020	4.062	20,925	+0.10(+2.57%)
Jul 12, 2016	4.130	4.130	3.960	3.960	3,736	+0.04(+1.02%)
Jul 11, 2016	4.030	4.050	3.920	3.920	1,778	-0.04(-0.90%)
Jul 08, 2016	3.956	3.956	3.956	3.956	120	-0.03(-0.83%)
Jul 07, 2016	3.920	3.950	3.920	3.989	1,678	+0.03(+0.73%)
Jul 05, 2016	3.970	3.970	3.960	3.960	773	-0.10(-2.48%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Sgoco Group Ltd (NQ: SGOC )

Historical Prices