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 (%)
Aug 31, 2016 3.260 3.400 3.021 3.090 15,967 -0.17(-5.21%)
Aug 30, 2016 3.043 3.260 2.940 3.260 12,080 +0.11(+3.49%)
Aug 29, 2016 3.290 3.290 3.030 3.150 7,792 -0.16(-4.83%)
Aug 26, 2016 3.360 3.440 3.310 3.310 5,417 -0.09(-2.64%)
Aug 25, 2016 3.370 3.400 3.370 3.400 2,128 +0.09(+2.72%)
Aug 23, 2016 3.440 3.310 3.310 3.310 50 -0.14(-4.06%)
Aug 19, 2016 3.570 3.450 3.450 3.450 7 -0.18(-4.96%)
Aug 18, 2016 3.610 3.690 3.610 3.630 5,755 +0.03(+0.83%)
Aug 16, 2016 3.550 3.600 3.600 3.600 1 +0.01(+0.28%)
Aug 15, 2016 3.590 3.590 3.590 3.590 159 -0.20(-5.27%)
Aug 12, 2016 3.710 3.950 3.700 3.790 38,622 +0.11(+2.99%)
Aug 11, 2016 3.500 3.730 3.280 3.680 22,473 +0.19(+5.44%)
Aug 10, 2016 3.450 3.530 3.440 3.490 9,154 +0.11(+3.25%)
Aug 09, 2016 3.720 3.736 3.290 3.380 20,875 -0.37(-9.87%)
Aug 08, 2016 3.880 3.880 3.750 3.750 8,793 -0.23(-5.78%)
Aug 05, 2016 3.932 4.090 3.932 3.980 18,427 +0.03(+0.76%)
Aug 03, 2016 3.950 3.950 3.950 3.950 30 +0.03(+0.77%)
Aug 02, 2016 3.969 4.200 3.920 3.920 6,775 -0.03(-0.76%)
Aug 01, 2016 4.020 4.040 3.950 3.950 15,779 -0.14(-3.42%)
Jul 29, 2016 4.139 4.269 4.011 4.090 4,953 -0.13(-3.08%)
Jul 28, 2016 4.420 4.420 4.150 4.220 10,984 +0.01(+0.25%)
Jul 27, 2016 4.721 4.721 4.000 4.210 29,852 -0.36(-7.90%)
Jul 26, 2016 4.270 5.120 4.250 4.571 169,546 +0.46(+11.07%)
Jul 25, 2016 4.110 4.234 4.061 4.115 7,773 +0.06(+1.43%)
Jul 22, 2016 4.050 4.130 4.050 4.057 1,570 -0.10(-2.47%)
Jul 21, 2016 3.990 4.170 3.970 4.160 23,930 +0.16(+4.00%)
Jul 20, 2016 4.010 4.010 3.978 4.000 3,981 -0.01(-0.25%)
Jul 19, 2016 4.070 4.070 3.950 4.010 1,039 +0.04(+1.01%)
Jul 18, 2016 3.980 4.070 3.970 3.970 8,486 +0.00(+0.00%)
Jul 15, 2016 4.020 4.200 3.970 3.970 7,762 -0.05(-1.24%)
Jul 14, 2016 4.030 4.150 4.020 4.020 3,885 -0.04(-1.02%)
Jul 13, 2016 4.040 4.170 4.020 4.062 20,925 +0.10(+2.57%)
Jul 12, 2016 4.130 4.130 3.960 3.960 3,736 +0.04(+1.02%)
Jul 11, 2016 4.030 4.050 3.920 3.920 1,778 -0.04(-0.90%)
Jul 08, 2016 3.956 3.956 3.956 3.956 120 -0.03(-0.83%)
Jul 07, 2016 3.920 3.950 3.920 3.989 1,678 +0.03(+0.73%)
Jul 05, 2016 3.970 3.970 3.960 3.960 773 -0.10(-2.48%)
Jul 01, 2016 3.920 4.061 4.061 4.061 2,900 +0.07(+1.77%)
Jun 30, 2016 3.990 3.990 3.990 3.990 108 +0.03(+0.76%)
Jun 29, 2016 3.970 3.970 3.950 3.960 350 -0.01(-0.25%)
Jun 28, 2016 3.936 4.150 3.930 3.970 11,747 +0.05(+1.28%)
Jun 27, 2016 3.920 3.920 3.800 3.920 9,728 -0.01(-0.25%)
Jun 24, 2016 3.930 4.000 3.880 3.930 2,480 +0.00(+0.00%)
Jun 23, 2016 3.980 4.000 3.930 3.930 2,032 -0.06(-1.50%)
Jun 22, 2016 3.990 4.000 3.940 3.990 1,843 -0.04(-0.92%)
Jun 21, 2016 3.940 4.040 3.940 4.027 7,123 +0.08(+1.95%)
Jun 20, 2016 3.960 3.960 3.950 3.950 2,204 +0.02(+0.51%)
Jun 17, 2016 4.050 4.050 3.930 3.930 4,244 -0.04(-1.01%)
Jun 16, 2016 3.960 3.980 3.960 3.970 903 -0.09(-2.22%)
Jun 15, 2016 3.875 4.120 3.840 4.060 5,500 +0.16(+4.10%)
Jun 14, 2016 4.040 4.164 3.900 3.900 3,970 -0.17(-4.25%)
Jun 13, 2016 4.120 4.120 3.950 4.073 12,409 -0.08(-1.86%)
Jun 10, 2016 4.112 4.230 4.100 4.150 11,849 -0.03(-0.62%)
Jun 09, 2016 4.220 4.220 4.133 4.176 601 +0.08(+1.85%)
Jun 08, 2016 4.111 4.190 4.100 4.100 3,572 -0.04(-0.97%)
Jun 07, 2016 4.240 4.480 4.139 4.140 6,408 +0.03(+0.63%)
Jun 06, 2016 4.170 4.300 4.100 4.114 11,812 +0.02(+0.59%)
Jun 03, 2016 4.000 4.090 3.960 4.090 7,095 +0.16(+4.07%)
Jun 02, 2016 4.020 4.020 3.930 3.930 5,751 -0.06(-1.50%)
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.