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 (%)
Oct 31, 2018 0.9700 0.9700 0.9200 0.9200 11,625 -0.06(-5.93%)
Oct 30, 2018 0.9600 0.9780 0.9275 0.9780 16,542 +0.03(+2.89%)
Oct 29, 2018 0.9703 0.9725 0.9505 0.9505 7,004 +0.00(+0.05%)
Oct 26, 2018 1.000 1.040 0.9500 0.9500 17,100 -0.10(-9.52%)
Oct 25, 2018 1.090 1.090 1.010 1.050 1,273 +0.07(+7.13%)
Oct 24, 2018 1.000 1.000 0.9751 0.9801 8,797 +0.00(+0.01%)
Oct 23, 2018 0.9600 1.020 0.9600 0.9800 10,507 -0.02(-2.00%)
Oct 22, 2018 1.120 1.120 0.9600 1.000 52,322 -0.13(-11.50%)
Oct 19, 2018 1.140 1.440 1.100 1.130 292,300 +0.04(+3.67%)
Oct 18, 2018 1.130 1.133 1.000 1.090 9,672 +0.01(+0.93%)
Oct 17, 2018 0.9813 1.199 0.9813 1.080 80,507 +0.08(+8.00%)
Oct 16, 2018 0.9272 1.000 0.9272 1.000 2,243 +0.09(+10.23%)
Oct 15, 2018 0.9072 0.9072 0.9072 0.9072 118 -0.05(-5.50%)
Oct 12, 2018 0.9700 1.000 0.9600 0.9600 2,300 +0.03(+3.78%)
Oct 11, 2018 0.9200 0.9903 0.9200 0.9250 15,360 -0.07(-7.50%)
Oct 10, 2018 0.9400 1.000 0.8900 1.000 131,482 +0.06(+6.95%)
Oct 09, 2018 0.9500 1.000 0.9340 0.9350 16,968 -0.02(-2.04%)
Oct 08, 2018 0.9573 0.9586 0.9000 0.9545 25,787 -0.01(-0.57%)
Oct 05, 2018 0.9600 0.9600 0.9600 0.9600 900 +0.00(+0.00%)
Oct 04, 2018 0.9673 0.9673 0.9133 0.9600 9,674 +0.04(+4.35%)
Oct 03, 2018 1.060 1.070 0.9100 0.9200 38,305 -0.12(-11.54%)
Oct 02, 2018 1.000 1.050 0.9801 1.040 2,491 +0.05(+5.05%)
Oct 01, 2018 0.9800 0.9900 0.9493 0.9900 18,901 +0.01(+1.02%)
Sep 28, 2018 0.9400 0.9800 0.9400 0.9800 5,200 +0.04(+3.74%)
Sep 27, 2018 1.008 1.010 0.9100 0.9447 21,565 -0.07(-6.47%)
Sep 26, 2018 1.013 1.013 1.000 1.010 1,570 +0.01(+1.19%)
Sep 25, 2018 1.050 1.050 0.9981 0.9981 9,964 -0.00(-0.19%)
Sep 24, 2018 1.000 1.250 1.000 1.000 123,074 +0.01(+1.01%)
Sep 21, 2018 0.9100 1.010 0.9000 0.9900 27,900 +0.09(+10.00%)
Sep 20, 2018 1.000 1.000 0.9000 0.9000 28,634 -0.07(-7.22%)
Sep 19, 2018 1.010 1.012 0.9650 0.9700 34,203 -0.03(-3.00%)
Sep 18, 2018 1.090 1.090 1.000 1.000 1,252 -0.02(-2.44%)
Sep 17, 2018 1.025 1.025 1.025 1.025 4,181 -0.03(-2.38%)
Sep 14, 2018 1.050 1.100 1.000 1.050 16,700 +0.05(+5.00%)
Sep 13, 2018 1.080 1.090 1.000 1.000 5,795 +0.01(+1.01%)
Sep 12, 2018 0.9800 0.9900 0.9800 0.9900 3,234 -0.02(-1.81%)
Sep 11, 2018 1.010 1.050 0.9500 1.008 26,523 -0.07(-6.64%)
Sep 10, 2018 1.080 1.080 1.080 1.080 297 +0.04(+3.85%)
Sep 07, 2018 1.040 1.040 1.020 1.040 6,800 -0.08(-7.14%)
Sep 06, 2018 1.067 1.120 1.067 1.120 14,646 +0.10(+9.80%)
Sep 05, 2018 1.000 1.090 1.000 1.020 30,136 +0.02(+1.99%)
Sep 04, 2018 1.000 1.010 1.000 1.000 13,899 -0.01(-0.98%)
Aug 31, 2018 1.010 1.010 1.010 0 +0.01(+1.00%)
Aug 30, 2018 1.000 1.000 1.000 1.000 1,134 +0.01(+1.01%)
Aug 29, 2018 1.030 1.030 0.9900 0.9900 2,666 +0.00(+0.00%)
Aug 28, 2018 1.050 1.050 0.9800 0.9900 2,132 -0.06(-5.71%)
Aug 27, 2018 1.020 1.050 0.9800 1.050 33,914 -0.00(-0.01%)
Aug 24, 2018 1.050 1.100 1.030 1.050 16,800 +0.02(+1.94%)
Aug 23, 2018 1.031 1.032 1.030 1.030 2,183 -0.01(-0.87%)
Aug 22, 2018 1.090 1.090 1.039 1.039 5,904 -0.03(-2.90%)
Aug 21, 2018 1.050 1.090 1.050 1.070 3,713 +0.06(+5.94%)
Aug 20, 2018 1.010 1.020 1.000 1.010 3,424 +0.03(+3.06%)
Aug 17, 2018 1.010 1.010 0.9700 0.9800 7,000 -0.03(-2.87%)
Aug 16, 2018 1.020 1.020 1.005 1.009 8,962 -0.00(-0.10%)
Aug 15, 2018 1.017 1.019 1.002 1.010 3,381 +0.00(+0.00%)
Aug 14, 2018 1.000 1.010 1.000 1.010 7,015 +0.00(+0.00%)
Aug 13, 2018 1.010 1.010 1.010 1.010 491 -0.02(-1.94%)
Aug 10, 2018 1.000 1.030 1.000 1.030 3,500 +0.00(+0.01%)
Aug 09, 2018 1.020 1.030 0.9764 1.030 24,332 +0.04(+4.02%)
Aug 08, 2018 0.9700 1.030 0.9699 0.9901 15,829 +0.02(+1.86%)
Aug 07, 2018 1.040 1.040 0.9600 0.9720 38,115 -0.07(-6.54%)
Aug 06, 2018 1.040 1.040 1.030 1.040 3,471 +0.01(+0.97%)
Aug 03, 2018 1.030 1.030 1.030 1.030 200 -0.00(-0.48%)
Aug 02, 2018 1.030 1.080 1.020 1.035 32,992 +0.00(+0.00%)
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.