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 (%)
Nov 30, 2017 1.139 1.160 1.110 1.130 6,919 -0.04(-3.42%)
Nov 29, 2017 1.179 1.220 1.120 1.170 29,845 -0.03(-2.49%)
Nov 28, 2017 1.270 1.280 1.160 1.200 45,145 -0.03(-2.45%)
Nov 27, 2017 1.275 1.288 1.230 1.230 24,677 -0.07(-5.38%)
Nov 24, 2017 1.250 1.310 1.230 1.300 63,016 +0.04(+3.17%)
Nov 22, 2017 1.250 1.350 1.200 1.260 51,755 +0.02(+1.61%)
Nov 21, 2017 1.250 1.250 1.200 1.240 18,649 -0.01(-0.81%)
Nov 20, 2017 1.300 1.310 1.230 1.250 57,873 -0.05(-3.84%)
Nov 17, 2017 1.350 1.394 1.270 1.300 91,855 -0.01(-0.76%)
Nov 16, 2017 1.190 1.480 1.190 1.310 144,979 +0.11(+9.17%)
Nov 15, 2017 1.199 1.290 1.150 1.200 64,426 +0.00(+0.00%)
Nov 14, 2017 1.170 1.368 1.170 1.200 50,208 +0.04(+3.45%)
Nov 13, 2017 1.200 1.390 1.080 1.160 359,193 -0.03(-2.72%)
Nov 10, 2017 1.400 1.400 1.180 1.192 559,103 -0.11(-8.09%)
Nov 09, 2017 1.040 2.290 0.9900 1.297 3,025,996 +0.33(+33.75%)
Nov 08, 2017 0.9501 1.060 0.9300 0.9700 63,539 +0.02(+2.11%)
Nov 07, 2017 0.9300 1.014 0.9300 0.9500 49,478 -0.01(-0.85%)
Nov 06, 2017 1.130 1.152 0.9500 0.9581 231,898 -0.19(-16.69%)
Nov 02, 2017 1.150 1.150 1.150 105 +0.01(+0.88%)
Nov 01, 2017 1.180 1.200 1.138 1.140 17,664 -0.04(-3.63%)
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%)
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.