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 )

4.915 -0.015 (-0.30%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 21, 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 (%)
Apr 30, 2002 3.650 3.950 3.410 3.410 16,200 -0.56(-14.11%)
Apr 29, 2002 3.950 3.980 3.740 3.970 4,600 +0.12(+3.12%)
Apr 26, 2002 3.740 3.980 3.650 3.850 5,100 +0.12(+3.22%)
Apr 25, 2002 3.730 3.730 3.730 3.730 1,000 -0.12(-3.12%)
Apr 24, 2002 4.100 4.150 3.190 3.850 10,100 -0.30(-7.23%)
Apr 23, 2002 4.150 4.150 4.150 4.150 900 -0.03(-0.72%)
Apr 22, 2002 4.270 4.450 4.150 4.180 15,900 -0.07(-1.65%)
Apr 19, 2002 3.990 4.260 3.900 4.250 32,200 +0.30(+7.59%)
Apr 18, 2002 3.850 3.950 3.830 3.950 14,200 +0.13(+3.40%)
Apr 17, 2002 3.580 3.850 3.570 3.820 17,300 +0.23(+6.41%)
Apr 16, 2002 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Apr 15, 2002 3.370 3.590 3.370 3.590 700 +0.22(+6.53%)
Apr 12, 2002 3.630 3.630 3.370 3.370 3,200 -0.16(-4.53%)
Apr 11, 2002 3.450 3.900 3.450 3.530 8,900 +0.07(+2.02%)
Apr 10, 2002 3.190 3.460 3.190 3.460 2,200 +0.09(+2.67%)
Apr 09, 2002 3.499 3.500 3.370 3.370 3,500 -0.18(-5.07%)
Apr 08, 2002 3.480 3.790 3.310 3.550 8,300 +0.03(+0.85%)
Apr 05, 2002 3.490 3.520 3.460 3.520 10,400 +0.07(+2.03%)
Apr 04, 2002 3.400 3.510 3.300 3.450 10,400 +0.30(+9.52%)
Apr 03, 2002 3.240 3.300 3.150 3.150 6,700 -0.09(-2.78%)
Apr 02, 2002 3.240 3.240 3.050 3.240 12,500 +0.09(+2.86%)
Apr 01, 2002 3.010 3.150 3.010 3.150 2,000 +0.05(+1.61%)
Mar 29, 2002 3.190 3.190 3.100 3.100 2,000 +0.00(+0.00%)
Mar 28, 2002 3.190 3.190 3.100 3.100 2,000 -0.09(-2.82%)
Mar 27, 2002 3.190 3.200 3.020 3.190 6,900 +0.15(+4.93%)
Mar 26, 2002 3.195 3.195 3.040 3.040 1,400 -0.11(-3.49%)
Mar 25, 2002 3.150 3.150 3.150 3.150 1,000 -0.09(-2.78%)
Mar 22, 2002 3.200 3.240 3.200 3.240 1,900 +0.09(+2.86%)
Mar 21, 2002 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Mar 20, 2002 3.200 3.200 3.150 3.150 1,900 -0.15(-4.55%)
Mar 19, 2002 3.150 3.300 3.150 3.300 1,200 +0.15(+4.76%)
Mar 18, 2002 3.250 3.250 3.150 3.150 4,400 -0.20(-5.97%)
Mar 15, 2002 3.400 3.400 3.250 3.350 3,200 -0.05(-1.47%)
Mar 14, 2002 3.350 3.400 3.000 3.400 16,700 +0.20(+6.25%)
Mar 13, 2002 3.690 3.750 3.090 3.200 55,400 -0.45(-12.33%)
Mar 12, 2002 3.450 3.990 3.400 3.650 58,300 +0.26(+7.67%)
Mar 11, 2002 3.100 3.400 3.050 3.390 11,300 +0.34(+11.15%)
Mar 08, 2002 2.650 3.050 2.650 3.050 14,800 +0.40(+15.09%)
Mar 07, 2002 2.760 2.760 2.650 2.650 3,500 +0.00(+0.00%)
Mar 06, 2002 2.740 2.760 2.650 2.650 800 -0.10(-3.64%)
Mar 05, 2002 2.500 2.750 2.500 2.750 24,500 +0.45(+19.57%)
Mar 04, 2002 2.670 2.700 2.110 2.300 19,500 -0.40(-14.81%)
Mar 01, 2002 2.600 2.950 2.600 2.700 7,400 +0.05(+1.89%)
Feb 28, 2002 2.620 2.650 2.620 2.650 4,500 +0.09(+3.52%)
Feb 27, 2002 2.450 2.560 2.330 2.560 7,700 +0.26(+11.30%)
Feb 26, 2002 2.200 2.300 2.200 2.300 1,800 +0.05(+2.22%)
Feb 25, 2002 2.250 2.250 2.250 2.250 200 +0.20(+9.76%)
Feb 22, 2002 2.150 2.150 2.050 2.050 1,100 -0.25(-10.87%)
Feb 21, 2002 2.350 2.390 2.100 2.300 4,800 -0.05(-2.13%)
Feb 20, 2002 2.490 2.490 2.350 2.350 2,300 +0.05(+2.17%)
Feb 19, 2002 2.180 2.400 2.050 2.300 7,700 +0.16(+7.48%)
Feb 18, 2002 1.700 2.190 1.700 2.140 22,700 +0.00(+0.00%)
Feb 15, 2002 1.700 2.190 1.700 2.140 22,000 +0.35(+19.55%)
Feb 14, 2002 2.190 2.190 1.560 1.790 25,100 -0.44(-19.73%)
Feb 13, 2002 2.440 2.440 2.140 2.230 23,800 -0.26(-10.44%)
Feb 12, 2002 2.450 2.490 2.450 2.490 2,200 -0.01(-0.40%)
Feb 11, 2002 2.700 2.700 2.500 2.500 8,700 -0.25(-9.09%)
Feb 08, 2002 2.700 2.750 2.600 2.750 3,600 -0.05(-1.79%)
Feb 07, 2002 2.800 2.800 2.700 2.800 8,100 -0.02(-0.71%)
Feb 06, 2002 2.820 2.820 2.820 2.820 1,200 +0.01(+0.36%)
Feb 05, 2002 2.940 2.950 2.810 2.810 5,000 -0.10(-3.44%)
Feb 04, 2002 2.910 2.910 2.910 2.910 100 -0.11(-3.64%)
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.