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 (%)
Sep 30, 2021 5.660 5.886 5.640 5.650 362,285 -0.01(-0.18%)
Sep 29, 2021 5.830 5.880 5.580 5.660 415,525 -0.28(-4.71%)
Sep 28, 2021 5.930 6.090 5.710 5.940 485,758 -0.05(-0.83%)
Sep 27, 2021 5.930 6.380 5.910 5.990 637,779 +0.02(+0.34%)
Sep 24, 2021 6.010 6.300 5.900 5.970 606,961 -0.14(-2.29%)
Sep 23, 2021 6.220 6.750 5.810 6.110 1,236,211 -0.27(-4.23%)
Sep 22, 2021 6.930 6.990 5.990 6.380 1,673,081 -0.28(-4.20%)
Sep 21, 2021 5.570 7.780 5.450 6.660 7,301,424 +1.09(+19.57%)
Sep 20, 2021 5.680 5.790 5.450 5.570 336,989 -0.48(-7.93%)
Sep 17, 2021 5.910 6.120 5.700 6.050 539,012 +0.08(+1.34%)
Sep 16, 2021 6.050 6.260 5.750 5.970 594,033 -0.04(-0.67%)
Sep 15, 2021 5.570 6.550 5.510 6.010 1,913,042 +0.43(+7.71%)
Sep 14, 2021 6.000 6.370 5.460 5.580 805,254 -0.51(-8.37%)
Sep 13, 2021 6.480 6.590 6.050 6.090 826,123 -0.09(-1.46%)
Sep 10, 2021 7.080 7.260 6.150 6.180 1,201,689 -0.93(-13.08%)
Sep 09, 2021 7.040 7.420 6.840 7.110 869,693 -0.01(-0.14%)
Sep 08, 2021 7.390 7.870 7.077 7.120 1,230,281 +0.04(+0.56%)
Sep 07, 2021 8.200 8.283 7.070 7.080 1,045,762 -1.02(-12.59%)
Sep 03, 2021 8.670 8.780 7.900 8.100 1,306,438 -0.94(-10.40%)
Sep 02, 2021 8.970 9.640 8.618 9.040 3,066,959 -0.13(-1.42%)
Sep 01, 2021 8.270 9.200 8.050 9.170 2,527,694 +0.90(+10.88%)
Aug 31, 2021 8.080 8.550 7.800 8.270 1,848,036 +0.04(+0.49%)
Aug 30, 2021 8.970 8.970 7.880 8.230 2,933,051 -0.96(-10.45%)
Aug 27, 2021 8.200 11.04 8.140 9.190 39,468,576 +1.03(+12.62%)
Aug 26, 2021 6.250 9.200 6.080 8.160 30,032,320 +1.76(+27.50%)
Aug 25, 2021 5.820 7.230 5.500 6.400 4,992,430 +0.32(+5.26%)
Aug 24, 2021 5.530 6.840 5.220 6.080 3,810,605 +0.62(+11.36%)
Aug 23, 2021 5.640 5.760 5.300 5.460 1,270,308 -0.22(-3.87%)
Aug 20, 2021 5.990 6.470 5.650 5.680 2,482,375 -0.49(-7.94%)
Aug 19, 2021 5.890 6.700 5.580 6.170 7,217,209 -1.03(-14.31%)
Aug 18, 2021 4.320 8.230 4.260 7.200 58,571,336 +2.90(+67.44%)
Aug 17, 2021 4.860 4.860 4.250 4.300 637,148 -0.49(-10.23%)
Aug 16, 2021 5.400 5.450 4.600 4.790 1,122,630 -0.63(-11.62%)
Aug 13, 2021 5.940 5.990 5.370 5.420 532,333 -0.47(-7.98%)
Aug 12, 2021 6.480 6.570 5.820 5.890 684,174 -0.58(-8.96%)
Aug 11, 2021 6.850 7.240 6.360 6.470 630,538 -0.57(-8.10%)
Aug 10, 2021 7.650 7.690 6.950 7.040 750,868 -0.60(-7.85%)
Aug 09, 2021 7.630 7.880 7.500 7.640 536,320 +0.01(+0.13%)
Aug 06, 2021 7.760 7.960 7.630 7.630 469,718 -0.14(-1.80%)
Aug 05, 2021 8.020 8.120 7.610 7.770 1,023,563 -0.23(-2.88%)
Aug 04, 2021 8.360 8.740 7.910 8.000 864,467 -0.41(-4.88%)
Aug 03, 2021 8.630 8.630 8.250 8.410 717,963 -0.37(-4.21%)
Aug 02, 2021 8.510 8.900 8.310 8.780 1,079,375 -0.02(-0.23%)
Jul 30, 2021 9.040 9.170 8.440 8.800 2,113,110 +0.04(+0.46%)
Jul 29, 2021 8.900 11.92 8.610 8.760 11,621,953 +0.19(+2.22%)
Jul 28, 2021 10.02 10.22 8.570 8.570 3,675,967 -2.43(-22.09%)
Jul 27, 2021 8.210 11.00 7.760 11.00 3,653,287 +2.51(+29.56%)
Jul 26, 2021 8.510 9.190 8.180 8.490 2,742,611 -0.28(-3.19%)
Jul 23, 2021 9.690 9.760 7.750 8.770 3,211,616 -1.10(-11.14%)
Jul 22, 2021 10.87 11.86 9.550 9.870 2,908,179 -1.38(-12.27%)
Jul 21, 2021 12.49 12.60 11.20 11.25 4,975,849 -1.54(-12.04%)
Jul 20, 2021 14.21 15.18 12.53 12.79 15,592,245 -1.09(-7.85%)
Jul 19, 2021 13.20 14.39 11.20 13.88 23,879,196 +1.48(+11.89%)
Jul 16, 2021 13.91 14.42 10.35 12.40 38,641,880 +1.26(+11.36%)
Jul 15, 2021 12.34 16.48 10.30 11.14 28,422,180 -2.06(-15.61%)
Jul 14, 2021 11.97 19.01 11.03 13.20 112,505,568 +3.61(+37.64%)
Jul 13, 2021 16.95 17.00 9.110 9.590 19,274,212 -10.41(-52.05%)
Jul 12, 2021 17.01 29.00 17.00 20.00 115,691,440 +10.21(+104.29%)
Jul 09, 2021 2.410 18.80 2.405 9.790 125,286,080 +7.21(+279.46%)
Jul 08, 2021 2.250 4.440 2.090 2.580 5,591,443 +0.16(+6.61%)
Jul 07, 2021 2.610 2.720 2.350 2.420 156,531 -0.20(-7.63%)
Jul 06, 2021 2.690 2.759 2.450 2.620 104,710 +0.01(+0.38%)
Jul 02, 2021 2.940 2.940 2.600 2.610 287,020 -0.33(-11.22%)
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.