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 )

4.240 -0.200 (-4.50%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 30, 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, 2024 4.430 4.510 4.210 4.240 25,134 -0.20(-4.50%)
Apr 29, 2024 4.070 4.440 4.070 4.440 48,250 +0.29(+6.99%)
Apr 26, 2024 4.154 4.240 4.088 4.150 16,833 -0.03(-0.72%)
Apr 25, 2024 4.070 4.239 4.000 4.180 15,388 +0.07(+1.75%)
Apr 24, 2024 4.040 4.149 4.000 4.108 13,064 +0.08(+1.97%)
Apr 23, 2024 3.880 4.050 3.880 4.029 8,679 +0.16(+4.11%)
Apr 22, 2024 4.000 4.070 3.869 3.870 14,701 -0.08(-2.03%)
Apr 19, 2024 3.960 4.070 3.930 3.950 29,979 -0.02(-0.50%)
Apr 18, 2024 3.910 3.970 3.915 3.970 3,327 +0.05(+1.36%)
Apr 17, 2024 4.010 4.010 3.900 3.917 10,083 -0.05(-1.35%)
Apr 16, 2024 4.000 4.030 3.620 3.970 15,503 -0.01(-0.25%)
Apr 15, 2024 4.050 4.050 3.950 3.980 8,357 -0.07(-1.85%)
Apr 12, 2024 4.010 4.310 3.970 4.055 92,098 +0.01(+0.37%)
Apr 11, 2024 3.850 4.040 3.750 4.040 25,892 +0.21(+5.48%)
Apr 10, 2024 3.665 3.867 3.665 3.830 39,383 +0.15(+4.08%)
Apr 09, 2024 3.600 3.720 3.600 3.680 11,387 +0.00(+0.00%)
Apr 08, 2024 3.600 3.747 3.600 3.680 21,388 +0.08(+2.22%)
Apr 05, 2024 3.560 3.620 3.560 3.600 5,022 +0.00(+0.00%)
Apr 04, 2024 3.630 3.630 3.560 3.600 13,201 +0.04(+1.12%)
Apr 03, 2024 3.540 3.630 3.540 3.560 5,054 +0.01(+0.28%)
Apr 02, 2024 3.640 3.700 3.400 3.550 22,154 -0.08(-2.09%)
Apr 01, 2024 3.630 3.646 3.540 3.626 15,333 -0.00(-0.12%)
Mar 28, 2024 3.670 3.700 3.630 3.630 12,182 -0.04(-1.09%)
Mar 27, 2024 3.660 3.700 3.620 3.670 19,740 +0.01(+0.27%)
Mar 26, 2024 3.640 3.660 3.620 3.660 18,524 +0.05(+1.39%)
Mar 25, 2024 3.620 3.640 3.512 3.610 16,102 +0.01(+0.28%)
Mar 22, 2024 3.530 3.620 3.326 3.600 32,403 +0.10(+2.86%)
Mar 21, 2024 3.560 3.620 3.350 3.500 47,326 -0.06(-1.69%)
Mar 20, 2024 3.540 3.590 3.360 3.560 65,532 +0.04(+1.14%)
Mar 19, 2024 3.560 3.620 3.520 3.520 23,139 -0.06(-1.68%)
Mar 18, 2024 3.510 3.630 3.510 3.580 19,660 +0.02(+0.42%)
Mar 15, 2024 3.310 3.600 3.290 3.565 67,493 +0.33(+10.37%)
Mar 14, 2024 3.300 3.380 3.220 3.230 35,441 -0.07(-2.12%)
Mar 13, 2024 3.300 3.425 3.300 3.300 20,798 -0.05(-1.49%)
Mar 12, 2024 3.310 3.450 3.280 3.350 42,136 -0.01(-0.30%)
Mar 11, 2024 3.350 3.550 3.320 3.360 26,572 +0.01(+0.30%)
Mar 08, 2024 3.450 3.560 3.300 3.350 63,306 -0.05(-1.47%)
Mar 07, 2024 3.370 3.400 3.350 3.400 5,657 +0.00(+0.00%)
Mar 06, 2024 3.330 3.400 3.330 3.400 9,326 +0.05(+1.49%)
Mar 05, 2024 3.360 3.410 3.290 3.350 19,823 -0.03(-0.89%)
Mar 04, 2024 3.510 3.520 3.380 3.380 24,609 -0.15(-4.25%)
Mar 01, 2024 3.580 3.590 3.530 3.530 3,456 -0.06(-1.53%)
Feb 29, 2024 3.570 3.600 3.530 3.585 5,993 +0.02(+0.42%)
Feb 28, 2024 3.530 3.630 3.501 3.570 8,179 +0.01(+0.28%)
Feb 27, 2024 3.620 3.620 3.500 3.560 7,242 -0.02(-0.70%)
Feb 26, 2024 3.490 3.630 3.490 3.585 18,322 +0.11(+3.31%)
Feb 23, 2024 3.430 3.580 3.430 3.470 8,688 +0.00(+0.00%)
Feb 22, 2024 3.400 3.470 3.400 3.470 619 +0.09(+2.51%)
Feb 21, 2024 3.400 3.440 3.373 3.385 4,251 -0.07(-1.88%)
Feb 20, 2024 3.500 3.590 3.440 3.450 17,363 -0.06(-1.71%)
Feb 16, 2024 3.600 3.600 3.510 3.510 7,901 -0.05(-1.40%)
Feb 15, 2024 3.600 3.650 3.500 3.560 4,986 +0.01(+0.28%)
Feb 14, 2024 3.500 3.630 3.500 3.550 23,407 +0.09(+2.60%)
Feb 13, 2024 3.320 3.480 3.261 3.460 15,465 +0.17(+5.17%)
Feb 12, 2024 3.320 3.320 3.266 3.290 7,601 -0.01(-0.30%)
Feb 09, 2024 3.230 3.300 3.230 3.300 15,884 +0.04(+1.23%)
Feb 08, 2024 3.300 3.330 3.250 3.260 13,591 +0.00(+0.00%)
Feb 07, 2024 3.260 3.300 3.250 3.260 7,757 -0.04(-1.06%)
Feb 06, 2024 3.310 3.310 3.210 3.295 16,298 +0.10(+3.29%)
Feb 05, 2024 3.270 3.300 3.180 3.190 20,888 -0.06(-1.85%)
Feb 02, 2024 3.150 3.260 3.138 3.250 9,918 +0.12(+3.83%)
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.