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, 2017 1.250 1.250 1.170 1.183 18,857 -0.07(-5.36%)
Oct 30, 2017 1.190 1.500 1.190 1.250 247,197 +0.08(+6.84%)
Oct 27, 2017 1.170 1.170 1.170 1.170 778 -0.01(-0.43%)
Oct 26, 2017 1.200 1.225 1.175 1.175 8,086 +0.02(+1.29%)
Oct 25, 2017 1.140 1.160 1.120 1.160 6,770 +0.04(+3.57%)
Oct 24, 2017 1.140 1.150 1.100 1.120 5,064 -0.02(-1.75%)
Oct 23, 2017 1.120 1.270 1.120 1.140 11,401 -0.01(-0.87%)
Oct 20, 2017 1.181 1.260 1.130 1.150 12,830 -0.03(-2.54%)
Oct 19, 2017 1.190 1.200 1.160 1.180 4,468 +0.01(+1.29%)
Oct 18, 2017 1.169 1.169 1.130 1.165 1,400 -0.00(-0.43%)
Oct 17, 2017 1.185 1.185 1.160 1.170 871 -0.01(-0.86%)
Oct 16, 2017 1.200 1.240 1.170 1.180 20,012 +0.03(+2.62%)
Oct 13, 2017 1.200 1.249 1.150 1.150 15,779 -0.04(-3.36%)
Oct 12, 2017 1.160 1.270 1.120 1.190 34,383 +0.02(+1.71%)
Oct 11, 2017 1.220 1.235 1.160 1.170 16,807 -0.06(-4.49%)
Oct 10, 2017 1.325 1.325 1.250 1.225 11,170 -0.05(-4.30%)
Oct 09, 2017 1.300 1.440 1.240 1.280 165,582 +0.03(+2.40%)
Oct 06, 2017 1.150 1.290 1.110 1.250 56,285 +0.15(+13.61%)
Oct 05, 2017 1.080 1.150 1.067 1.100 28,950 +0.05(+4.79%)
Oct 04, 2017 1.040 1.079 1.040 1.050 23,868 +0.01(+1.12%)
Oct 03, 2017 1.040 1.050 1.030 1.038 11,954 -0.01(-1.10%)
Oct 02, 2017 1.060 1.062 1.040 1.050 4,174 -0.03(-2.79%)
Sep 29, 2017 1.100 1.100 1.060 1.080 7,384 -0.02(-1.82%)
Sep 28, 2017 1.090 1.100 1.090 1.100 8,727 +0.02(+2.25%)
Sep 27, 2017 1.090 1.100 1.060 1.076 13,198 -0.03(-3.08%)
Sep 26, 2017 1.015 1.110 1.000 1.110 42,474 -0.01(-0.89%)
Sep 25, 2017 1.130 1.130 1.078 1.120 11,089 +0.01(+0.90%)
Sep 22, 2017 1.130 1.140 1.060 1.110 25,718 +0.03(+2.78%)
Sep 21, 2017 1.150 1.180 1.060 1.080 37,626 -0.10(-8.47%)
Sep 20, 2017 1.130 1.200 1.130 1.180 7,661 +0.04(+3.51%)
Sep 19, 2017 1.190 1.190 1.140 1.140 15,974 -0.02(-1.72%)
Sep 18, 2017 1.170 1.171 1.160 1.160 8,542 -0.01(-0.85%)
Sep 15, 2017 1.170 1.180 1.170 1.170 2,270 +0.00(+0.00%)
Sep 14, 2017 1.180 1.220 1.170 1.170 20,366 +0.01(+0.86%)
Sep 13, 2017 1.170 1.225 1.160 1.160 24,550 -0.02(-1.69%)
Sep 12, 2017 1.170 1.190 1.130 1.180 6,355 +0.03(+2.60%)
Sep 11, 2017 1.190 1.190 1.150 1.150 1,405 -0.04(-3.36%)
Sep 08, 2017 1.120 1.190 1.120 1.190 66,908 +0.02(+2.04%)
Sep 07, 2017 1.170 1.220 1.111 1.166 90,819 +0.04(+3.20%)
Sep 06, 2017 1.090 1.130 1.050 1.130 7,715 +0.05(+4.63%)
Sep 05, 2017 1.090 1.100 1.039 1.080 4,351 -0.02(-2.07%)
Sep 01, 2017 1.100 1.140 1.055 1.103 31,701 +0.00(+0.25%)
Aug 31, 2017 1.080 1.170 1.080 1.100 92,743 -0.03(-2.26%)
Aug 30, 2017 1.010 1.172 1.000 1.125 153,518 +0.12(+11.44%)
Aug 29, 2017 1.070 1.130 1.000 1.010 71,957 +0.01(+1.00%)
Aug 28, 2017 1.062 1.080 0.9999 1.000 66,428 -0.07(-6.23%)
Aug 25, 2017 1.120 1.150 1.050 1.066 23,937 +0.01(+0.60%)
Aug 24, 2017 1.050 1.140 1.050 1.060 36,099 +0.00(+0.00%)
Aug 23, 2017 1.080 1.080 1.000 1.060 13,086 -0.02(-1.85%)
Aug 22, 2017 1.130 1.149 1.080 1.080 10,585 -0.05(-4.34%)
Aug 21, 2017 1.000 1.150 0.9600 1.129 79,999 +0.13(+13.18%)
Aug 18, 2017 1.090 1.090 0.9308 0.9975 15,520 -0.04(-4.10%)
Aug 17, 2017 1.090 1.090 1.030 1.040 8,615 -0.01(-1.15%)
Aug 16, 2017 1.090 1.100 1.020 1.052 42,665 +0.01(+1.17%)
Aug 15, 2017 0.9100 1.040 0.9100 1.040 31,303 +0.09(+9.64%)
Aug 14, 2017 0.9200 0.9799 0.9200 0.9486 1,852 +0.04(+4.24%)
Aug 11, 2017 0.9000 0.9269 0.9000 0.9100 708 -0.01(-1.07%)
Aug 10, 2017 0.9134 0.9214 0.9001 0.9198 12,462 -0.08(-8.02%)
Aug 09, 2017 0.9400 1.000 0.9002 1.000 10,099 +0.00(+0.00%)
Aug 08, 2017 0.9400 1.000 0.9103 1.000 18,996 +0.05(+5.26%)
Aug 07, 2017 0.9500 0.9819 0.9500 0.9500 4,624 +0.00(+0.00%)
Aug 04, 2017 1.050 1.050 0.9500 0.9500 16,755 -0.10(-9.52%)
Aug 03, 2017 1.100 1.125 1.050 1.050 3,723 -0.02(-2.33%)
Aug 02, 2017 1.050 1.075 1.050 1.075 2,850 -0.03(-2.27%)
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.