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 (%)
Feb 28, 2017 2.933 3.000 2.850 2.900 6,979 +0.00(+0.00%)
Feb 27, 2017 3.250 3.250 2.800 2.900 16,377 -0.50(-14.71%)
Feb 24, 2017 3.400 3.400 3.400 3.400 442 +0.00(+0.00%)
Feb 23, 2017 3.450 3.550 3.400 3.400 2,957 -0.05(-1.45%)
Feb 22, 2017 3.500 3.550 3.350 3.450 10,034 +0.05(+1.47%)
Feb 21, 2017 3.600 3.600 3.300 3.400 24,837 -0.27(-7.48%)
Feb 17, 2017 3.675 3.675 3.675 0 +0.22(+6.52%)
Feb 16, 2017 3.400 3.500 3.400 3.450 5,668 +0.00(+0.00%)
Feb 15, 2017 3.475 3.475 3.450 3.450 400 +0.05(+1.47%)
Feb 14, 2017 3.400 3.450 3.350 3.400 2,398 -0.10(-2.86%)
Feb 09, 2017 3.500 3.500 3.500 63 +0.48(+15.70%)
Feb 08, 2017 3.150 3.150 2.850 3.025 8,731 -0.08(-2.42%)
Feb 07, 2017 3.100 3.100 3.100 3.100 252 -0.03(-0.96%)
Feb 06, 2017 3.150 3.200 3.050 3.130 3,955 -0.07(-2.19%)
Feb 03, 2017 3.150 3.200 3.100 3.200 3,500 +0.00(+0.00%)
Feb 02, 2017 3.100 3.225 3.100 3.200 6,508 +0.05(+1.59%)
Feb 01, 2017 3.150 3.150 3.150 3.150 403 +0.05(+1.61%)
Jan 31, 2017 3.200 3.200 3.050 3.100 2,809 -0.10(-3.13%)
Jan 30, 2017 3.200 3.200 3.200 3.200 1,439 -0.05(-1.54%)
Jan 26, 2017 3.250 3.250 3.250 0 +0.10(+3.17%)
Jan 25, 2017 3.150 3.500 3.100 3.150 52,461 +0.05(+1.61%)
Jan 24, 2017 3.100 3.400 3.100 3.100 7,759 +0.10(+3.16%)
Jan 23, 2017 3.300 3.316 3.000 3.005 65,105 -0.35(-10.30%)
Jan 20, 2017 3.450 3.450 3.300 3.350 2,953 -0.10(-2.90%)
Jan 19, 2017 3.650 3.950 3.400 3.450 95,431 -0.15(-4.17%)
Jan 18, 2017 3.550 3.600 3.450 3.600 32,256 +0.05(+1.41%)
Jan 17, 2017 3.550 3.550 3.400 3.550 6,434 +0.10(+2.90%)
Jan 13, 2017 3.450 3.450 3.450 0 -0.15(-4.17%)
Jan 12, 2017 3.900 3.900 3.450 3.600 27,530 -0.25(-6.49%)
Jan 11, 2017 3.800 3.850 3.800 3.850 300 +0.00(+0.00%)
Jan 10, 2017 3.900 3.900 3.850 3.850 1,550 +0.00(+0.00%)
Jan 09, 2017 3.854 3.854 3.850 3.850 825 -0.05(-1.28%)
Jan 06, 2017 3.900 3.900 3.900 3.900 1,090 +0.00(+0.00%)
Jan 05, 2017 3.800 3.940 3.800 3.900 28,974 +0.12(+3.31%)
Jan 04, 2017 3.750 3.950 3.600 3.775 3,919 +0.02(+0.67%)
Dec 30, 2016 3.750 3.750 3.750 0 +0.10(+2.60%)
Dec 29, 2016 3.728 3.728 3.650 3.655 2,100 -0.07(-1.88%)
Dec 28, 2016 3.750 3.750 3.725 3.725 1,700 -0.04(-1.09%)
Dec 27, 2016 3.750 3.800 3.400 3.766 66,427 -0.01(-0.24%)
Dec 23, 2016 3.775 3.775 3.775 0 +0.32(+9.26%)
Dec 22, 2016 3.550 3.572 3.450 3.455 7,650 -0.15(-4.03%)
Dec 20, 2016 3.600 3.600 3.600 2 +0.02(+0.70%)
Dec 19, 2016 3.500 3.575 3.300 3.575 26,877 +0.20(+5.77%)
Dec 16, 2016 3.380 3.380 3.380 3.380 375 -0.02(-0.59%)
Dec 15, 2016 3.300 3.400 3.300 3.400 5,200 +0.07(+2.26%)
Dec 14, 2016 3.400 3.400 3.300 3.325 4,213 -0.02(-0.75%)
Dec 13, 2016 3.350 3.450 3.350 3.350 3,150 +0.05(+1.52%)
Dec 12, 2016 3.350 3.350 3.300 3.300 1,293 -0.10(-2.94%)
Dec 09, 2016 3.450 3.450 3.400 3.400 2,571 -0.02(-0.73%)
Dec 08, 2016 3.350 3.425 3.350 3.425 1,228 +0.02(+0.74%)
Dec 07, 2016 3.427 3.427 3.400 3.400 871 +0.07(+2.26%)
Dec 06, 2016 3.350 3.350 3.300 3.325 9,055 -0.02(-0.75%)
Dec 05, 2016 3.500 3.500 3.350 3.350 5,686 -0.15(-4.29%)
Dec 02, 2016 3.600 3.600 3.500 3.500 10,045 -0.10(-2.75%)
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.