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 (%)
Nov 30, 2016 3.750 3.750 3.700 3.750 915 +0.00(+0.00%)
Nov 29, 2016 3.600 3.950 3.600 3.750 4,930 +0.15(+4.17%)
Nov 25, 2016 3.600 3.600 3.600 14 +0.00(+0.00%)
Nov 23, 2016 3.600 3.600 3.600 0 +0.00(+0.00%)
Nov 22, 2016 3.800 3.850 3.500 3.600 6,875 +0.10(+2.86%)
Nov 21, 2016 3.600 3.600 3.500 3.500 3,099 -0.10(-2.91%)
Nov 18, 2016 3.600 3.625 3.600 3.605 1,822 +0.06(+1.55%)
Nov 17, 2016 3.550 3.800 3.500 3.550 9,576 +0.10(+2.90%)
Nov 16, 2016 3.500 3.500 3.450 3.450 2,069 -0.05(-1.43%)
Nov 15, 2016 3.570 3.570 3.500 3.500 1,200 -0.01(-0.28%)
Nov 14, 2016 3.560 3.600 3.450 3.510 25,662 +0.01(+0.29%)
Nov 11, 2016 3.300 3.500 3.250 3.500 36,720 +0.12(+3.70%)
Nov 10, 2016 3.300 3.300 3.250 3.375 8,817 +0.02(+0.75%)
Nov 09, 2016 3.350 3.350 3.350 3.350 1,000 +0.00(+0.00%)
Nov 07, 2016 3.350 3.350 3.350 0 +0.10(+3.08%)
Nov 04, 2016 3.300 3.450 3.250 3.250 5,055 -0.05(-1.52%)
Nov 03, 2016 3.350 3.400 3.300 3.300 1,915 -0.15(-4.35%)
Nov 02, 2016 3.160 3.450 3.160 3.450 231 +0.15(+4.55%)
Nov 01, 2016 3.050 3.450 3.000 3.300 30,953 +0.20(+6.45%)
Oct 31, 2016 3.100 3.150 3.045 3.100 4,537 -0.02(-0.80%)
Oct 28, 2016 2.750 3.125 2.750 3.125 3,358 +0.20(+6.84%)
Oct 27, 2016 3.400 3.400 2.860 2.925 22,316 -0.33(-10.00%)
Oct 25, 2016 3.250 3.250 3.250 76 -0.00(-0.15%)
Oct 24, 2016 3.050 3.400 3.050 3.255 7,124 -0.20(-5.79%)
Oct 21, 2016 3.295 3.455 3.260 3.455 3,006 -0.01(-0.43%)
Oct 20, 2016 3.445 3.470 3.410 3.470 3,029 +0.00(+0.00%)
Oct 19, 2016 3.090 3.620 3.010 3.470 74,226 +0.45(+14.90%)
Oct 18, 2016 3.320 3.451 3.020 3.020 23,126 -0.38(-11.15%)
Oct 17, 2016 3.483 3.483 3.390 3.399 2,800 -0.13(-3.79%)
Oct 14, 2016 3.430 3.533 3.320 3.533 500 +0.10(+2.86%)
Oct 13, 2016 3.370 3.435 3.350 3.435 425 -0.16(-4.48%)
Oct 12, 2016 3.596 3.596 3.596 3.596 100 +0.04(+1.01%)
Oct 11, 2016 3.670 3.700 3.460 3.560 2,975 -0.04(-1.11%)
Oct 10, 2016 3.650 3.650 3.600 3.600 23,574 +0.00(+0.00%)
Oct 07, 2016 3.470 3.600 3.390 3.600 14,973 +0.20(+5.88%)
Oct 06, 2016 3.489 3.489 3.390 3.400 2,231 -0.05(-1.45%)
Oct 05, 2016 3.430 3.500 3.430 3.450 4,328 +0.06(+1.77%)
Oct 04, 2016 3.190 3.390 3.170 3.390 9,248 +0.24(+7.62%)
Oct 03, 2016 3.190 3.230 3.150 3.150 650 -0.02(-0.66%)
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%)
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.