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 (%)
Apr 30, 2021 1.720 1.720 1.600 1.630 76,000 -0.05(-2.98%)
Apr 29, 2021 1.740 1.740 1.630 1.680 71,000 -0.01(-0.59%)
Apr 28, 2021 1.880 1.890 1.660 1.690 257,663 -0.13(-7.14%)
Apr 27, 2021 1.830 1.900 1.780 1.820 29,236 -0.01(-0.55%)
Apr 26, 2021 1.780 1.860 1.760 1.830 32,603 +0.05(+2.81%)
Apr 23, 2021 1.730 1.830 1.730 1.780 14,800 +0.06(+3.49%)
Apr 22, 2021 1.660 1.750 1.650 1.720 48,813 +0.04(+2.38%)
Apr 21, 2021 1.580 1.700 1.580 1.680 41,465 +0.07(+4.35%)
Apr 20, 2021 1.660 1.760 1.580 1.610 74,653 -0.08(-4.73%)
Apr 19, 2021 1.650 1.700 1.590 1.690 75,794 +0.02(+1.20%)
Apr 16, 2021 1.730 1.770 1.660 1.670 91,700 -0.10(-5.65%)
Apr 15, 2021 1.740 1.840 1.720 1.770 111,459 +0.02(+1.14%)
Apr 14, 2021 1.770 1.850 1.710 1.750 137,385 -0.05(-2.78%)
Apr 13, 2021 1.710 1.860 1.710 1.800 148,293 +0.10(+5.88%)
Apr 12, 2021 2.020 2.100 1.700 1.700 289,402 -0.30(-15.00%)
Apr 09, 2021 2.220 2.290 2.000 2.000 272,000 -0.27(-11.89%)
Apr 08, 2021 2.560 2.560 2.250 2.270 382,340 -0.23(-9.20%)
Apr 07, 2021 2.260 2.670 2.200 2.500 958,436 +0.28(+12.61%)
Apr 06, 2021 2.200 2.270 2.150 2.220 148,866 +0.05(+2.30%)
Apr 05, 2021 2.100 2.260 2.100 2.170 359,576 +0.14(+6.90%)
Apr 01, 2021 2.100 2.150 1.951 2.030 193,200 -0.08(-3.79%)
Mar 31, 2021 1.950 2.180 1.950 2.110 340,988 +0.11(+5.50%)
Mar 30, 2021 1.860 2.000 1.853 2.000 47,347 +0.08(+4.17%)
Mar 29, 2021 2.100 2.100 1.900 1.920 39,846 -0.01(-0.52%)
Mar 26, 2021 1.940 2.140 1.820 1.930 142,000 +0.06(+3.21%)
Mar 25, 2021 1.930 2.050 1.850 1.870 93,442 -0.09(-4.59%)
Mar 24, 2021 1.980 2.240 1.920 1.960 222,985 -0.02(-1.01%)
Mar 23, 2021 2.100 2.180 1.980 1.980 76,436 -0.10(-4.81%)
Mar 22, 2021 2.200 2.200 2.050 2.080 76,268 -0.17(-7.56%)
Mar 19, 2021 2.280 2.295 2.050 2.250 307,100 -0.08(-3.43%)
Mar 18, 2021 2.100 2.370 2.010 2.330 526,613 +0.25(+12.02%)
Mar 17, 2021 1.980 2.100 1.930 2.080 140,360 +0.08(+4.00%)
Mar 16, 2021 2.020 2.050 1.910 2.000 81,565 -0.06(-3.10%)
Mar 15, 2021 1.990 2.140 1.884 2.064 218,637 +0.11(+5.85%)
Mar 12, 2021 1.930 1.980 1.810 1.950 73,100 +0.00(+0.00%)
Mar 11, 2021 1.950 2.020 1.910 1.950 73,345 +0.00(+0.00%)
Mar 10, 2021 1.940 2.040 1.900 1.950 107,928 -0.06(-2.99%)
Mar 09, 2021 1.700 2.060 1.670 2.010 499,268 +0.37(+22.56%)
Mar 08, 2021 1.710 1.840 1.620 1.640 177,669 -0.06(-3.53%)
Mar 05, 2021 1.720 1.800 1.565 1.700 309,800 -0.10(-5.56%)
Mar 04, 2021 1.460 2.150 1.410 1.800 2,493,136 +0.23(+14.65%)
Mar 03, 2021 1.700 1.720 1.550 1.570 182,841 -0.17(-9.77%)
Mar 02, 2021 1.780 1.820 1.710 1.740 111,625 -0.04(-2.25%)
Mar 01, 2021 1.850 1.860 1.750 1.780 126,857 +0.11(+6.59%)
Feb 26, 2021 1.800 1.860 1.650 1.670 218,800 -0.13(-7.22%)
Feb 25, 2021 2.020 2.110 1.800 1.800 232,380 -0.22(-10.89%)
Feb 24, 2021 2.100 2.119 1.940 2.020 184,902 -0.03(-1.46%)
Feb 23, 2021 2.050 2.160 1.830 2.050 437,581 -0.40(-16.33%)
Feb 22, 2021 2.300 2.540 2.250 2.450 864,355 -0.15(-5.77%)
Feb 19, 2021 2.150 2.700 2.010 2.600 2,004,400 +0.52(+25.00%)
Feb 18, 2021 2.250 2.250 2.030 2.080 356,585 -0.19(-8.37%)
Feb 17, 2021 2.380 2.390 2.110 2.270 709,821 -0.08(-3.40%)
Feb 16, 2021 2.200 2.460 2.160 2.350 705,246 +0.23(+10.85%)
Feb 12, 2021 1.940 2.430 1.930 2.120 1,653,100 +0.19(+9.84%)
Feb 11, 2021 1.910 2.360 1.900 1.930 1,069,837 +0.04(+2.12%)
Feb 10, 2021 1.950 1.990 1.800 1.890 294,081 -0.01(-0.53%)
Feb 09, 2021 1.880 2.080 1.850 1.900 508,362 +0.06(+3.26%)
Feb 08, 2021 1.800 1.920 1.760 1.840 467,592 +0.04(+2.22%)
Feb 05, 2021 1.880 1.880 1.720 1.800 226,500 -0.04(-2.17%)
Feb 04, 2021 1.650 1.910 1.630 1.840 590,379 +0.21(+12.88%)
Feb 03, 2021 1.670 1.720 1.620 1.630 161,363 +0.02(+1.24%)
Feb 02, 2021 1.680 1.690 1.610 1.610 118,087 -0.01(-0.62%)
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.