Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jan 31, 2019 1.040 1.040 1.040 3 +0.00(+0.00%)
Jan 30, 2019 1.060 1.060 1.030 1.040 7,530 -0.03(-2.80%)
Jan 29, 2019 1.070 1.070 1.070 1.070 419 -0.02(-1.83%)
Jan 28, 2019 1.040 1.090 1.040 1.090 2,127 +0.04(+3.81%)
Jan 25, 2019 1.030 1.050 1.030 1.050 20,200 +0.02(+1.94%)
Jan 24, 2019 1.050 1.100 1.030 1.030 4,387 -0.08(-7.21%)
Jan 23, 2019 1.030 1.190 1.030 1.110 115,651 +0.02(+1.83%)
Jan 22, 2019 1.090 1.090 1.090 1.090 231 +0.00(+0.00%)
Jan 18, 2019 1.030 1.100 1.030 1.090 2,200 +0.06(+5.83%)
Jan 17, 2019 1.084 1.084 1.030 1.030 5,402 -0.03(-2.83%)
Jan 16, 2019 1.050 1.080 1.030 1.060 44,959 +0.01(+0.95%)
Jan 15, 2019 1.080 1.097 1.050 1.050 9,801 -0.05(-4.55%)
Jan 14, 2019 1.060 1.130 1.060 1.100 9,653 +0.00(+0.00%)
Jan 11, 2019 1.030 1.130 1.030 1.100 10,500 +0.07(+6.80%)
Jan 10, 2019 1.040 1.050 1.030 1.030 13,644 -0.02(-2.23%)
Jan 09, 2019 1.031 1.140 1.030 1.054 131,657 +0.02(+2.28%)
Jan 08, 2019 1.010 1.050 1.010 1.030 14,771 +0.03(+3.00%)
Jan 07, 2019 1.000 1.010 1.000 1.000 11,959 -0.01(-0.99%)
Jan 04, 2019 0.9500 1.010 0.9500 1.010 13,300 +0.00(+0.00%)
Jan 03, 2019 0.9100 1.030 0.8600 1.010 227,905 +0.13(+14.77%)
Jan 02, 2019 0.9000 0.9000 0.8800 0.8800 3,488 +0.03(+3.53%)
Dec 31, 2018 0.9000 0.9100 0.8500 0.8500 37,300 -0.05(-5.56%)
Dec 28, 2018 0.9000 0.9000 0.8000 0.9000 32,700 -0.07(-7.22%)
Dec 27, 2018 0.9500 0.9700 0.9500 0.9700 422 +0.06(+6.59%)
Dec 26, 2018 1.010 1.010 0.9100 0.9100 31,152 -0.11(-10.78%)
Dec 24, 2018 1.050 1.050 0.9000 1.020 14,000 +0.00(+0.00%)
Dec 21, 2018 0.8800 1.050 0.8700 1.020 87,100 +0.15(+17.24%)
Dec 20, 2018 0.8700 0.9135 0.8500 0.8700 6,803 -0.07(-7.15%)
Dec 19, 2018 0.9300 1.000 0.8727 0.9370 8,814 +0.03(+3.58%)
Dec 18, 2018 0.9209 0.9338 0.9046 0.9046 27,343 -0.01(-1.47%)
Dec 17, 2018 0.9559 0.9559 0.9180 0.9181 19,613 -0.14(-13.39%)
Dec 14, 2018 0.9200 1.060 0.9100 1.060 9,400 +0.06(+6.00%)
Dec 13, 2018 0.8399 1.054 0.8350 1.000 137,087 +0.15(+17.92%)
Dec 12, 2018 0.8450 0.8700 0.8233 0.8480 34,408 -0.02(-2.29%)
Dec 11, 2018 0.8946 0.8946 0.8400 0.8679 49,055 +0.02(+1.87%)
Dec 10, 2018 0.9000 0.9500 0.8493 0.8520 24,679 -0.08(-8.39%)
Dec 07, 2018 1.090 1.090 0.9000 0.9300 21,900 -0.01(-1.59%)
Dec 06, 2018 0.9600 1.050 0.9000 0.9450 24,518 -0.01(-0.53%)
Dec 04, 2018 0.9500 0.9500 0.9500 0.9500 2,900 +0.02(+1.63%)
Dec 03, 2018 0.9786 0.9833 0.9320 0.9348 11,047 +0.00(+0.30%)
Nov 30, 2018 1.008 1.015 0.9200 0.9320 6,100 -0.08(-7.72%)
Nov 29, 2018 1.020 1.050 1.000 1.010 4,959 -0.01(-0.98%)
Nov 28, 2018 0.9300 1.027 0.9000 1.020 13,532 +0.12(+12.99%)
Nov 27, 2018 0.9001 0.9027 0.9000 0.9027 5,365 -0.04(-3.91%)
Nov 26, 2018 0.9200 0.9394 0.9100 0.9394 13,441 +0.06(+6.75%)
Nov 23, 2018 0.9000 0.9500 0.8800 0.8800 9,500 -0.04(-4.35%)
Nov 21, 2018 0.9200 0.9200 0.9200 0 -0.03(-3.01%)
Nov 20, 2018 0.9000 0.9900 0.9000 0.9486 8,250 -0.05(-5.14%)
Nov 19, 2018 0.9200 1.100 0.9200 1.000 21,753 +0.01(+1.01%)
Nov 16, 2018 0.9900 0.9900 0.9900 43 +0.00(+0.00%)
Nov 15, 2018 1.040 1.040 0.9000 0.9900 17,003 +0.01(+1.02%)
Nov 14, 2018 0.9800 1.050 0.9500 0.9800 19,957 +0.04(+4.26%)
Nov 13, 2018 0.9400 1.000 0.8950 0.9400 78,036 +0.05(+5.04%)
Nov 12, 2018 0.9300 0.9600 0.8523 0.8949 10,754 -0.11(-10.51%)
Nov 09, 2018 1.000 1.000 1.000 1.000 1,000 +0.05(+5.26%)
Nov 08, 2018 1.020 1.020 0.9473 0.9500 10,398 -0.07(-6.86%)
Nov 07, 2018 1.000 1.020 1.000 1.020 3,311 +0.04(+4.21%)
Nov 06, 2018 0.9788 0.9788 0.9788 0.9788 165 +0.05(+5.00%)
Nov 05, 2018 0.9322 0.9322 0.9322 0.9322 218 -0.07(-6.78%)
Nov 02, 2018 1.000 1.040 0.9200 1.000 10,600 +0.03(+2.64%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.