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 (%)
Jun 29, 2018 1.200 1.200 1.150 1.150 49,937 -0.05(-3.77%)
Jun 28, 2018 1.169 1.220 1.169 1.195 9,667 +0.03(+2.59%)
Jun 27, 2018 1.189 1.190 1.165 1.165 3,996 -0.03(-2.85%)
Jun 26, 2018 1.210 1.210 1.195 1.199 43,900 -0.03(-2.52%)
Jun 25, 2018 1.220 1.250 1.210 1.230 36,325 -0.02(-1.59%)
Jun 22, 2018 1.229 1.251 1.222 1.250 5,957 +0.03(+2.45%)
Jun 21, 2018 1.200 1.240 1.200 1.220 6,972 +0.01(+0.83%)
Jun 20, 2018 1.210 1.210 1.210 1.210 183 -0.03(-2.42%)
Jun 18, 2018 1.240 1.240 1.240 63 +0.02(+1.64%)
Jun 15, 2018 1.255 1.255 1.220 4,561 -0.03(-2.79%)
Jun 14, 2018 1.240 1.260 1.240 1.255 25,194 +0.03(+2.45%)
Jun 13, 2018 1.171 1.240 1.171 1.225 16,444 +0.04(+2.94%)
Jun 12, 2018 1.180 1.200 1.180 1.190 4,019 +0.01(+0.85%)
Jun 11, 2018 1.200 1.200 1.160 1.180 3,974 -0.02(-1.67%)
Jun 08, 2018 1.234 1.234 1.200 1.200 24,074 -0.03(-2.44%)
Jun 07, 2018 1.280 1.290 1.200 1.230 94,236 -0.06(-4.65%)
Jun 06, 2018 1.294 1.300 1.260 1.290 26,226 +0.04(+3.12%)
Jun 05, 2018 1.220 1.280 1.220 1.251 16,109 +0.03(+2.54%)
Jun 04, 2018 1.250 1.420 1.190 1.220 419,907 -0.01(-0.93%)
Jun 01, 2018 1.190 1.250 1.190 1.232 81,459 +0.05(+4.36%)
May 31, 2018 1.180 1.210 1.173 1.180 36,779 +0.01(+0.86%)
May 30, 2018 1.150 1.225 1.140 1.170 30,531 +0.04(+3.53%)
May 29, 2018 1.120 1.220 1.120 1.130 43,433 -0.09(-7.00%)
May 25, 2018 1.215 1.215 1.215 0 +0.10(+9.46%)
May 24, 2018 1.190 1.190 1.110 1.110 35,753 -0.04(-3.48%)
May 23, 2018 1.130 1.210 1.130 1.150 5,035 -0.01(-0.43%)
May 22, 2018 1.290 1.320 1.140 1.155 253,729 -0.00(-0.43%)
May 21, 2018 1.150 1.160 1.100 1.160 17,823 +0.04(+3.51%)
May 18, 2018 1.110 1.159 1.100 1.121 1,876 -0.00(-0.17%)
May 17, 2018 1.120 1.123 1.100 1.123 16,964 +0.00(+0.23%)
May 16, 2018 1.137 1.140 1.120 1.120 5,200 +0.01(+0.90%)
May 15, 2018 1.120 1.130 1.110 1.110 2,304 -0.02(-1.68%)
May 14, 2018 1.121 1.129 1.121 1.129 666 +0.02(+1.71%)
May 11, 2018 1.114 1.122 1.110 1.110 2,367 -0.01(-0.89%)
May 10, 2018 1.140 1.140 1.100 1.120 10,640 -0.01(-0.88%)
May 09, 2018 1.140 1.190 1.120 1.130 20,824 +0.00(+0.00%)
May 08, 2018 1.120 1.130 1.100 1.130 20,634 +0.00(+0.00%)
May 07, 2018 1.090 1.149 1.090 1.130 12,240 +0.00(+0.00%)
May 04, 2018 1.100 1.290 1.080 1.130 171,444 +0.01(+0.89%)
May 03, 2018 1.080 1.150 1.070 1.120 33,941 +0.05(+4.67%)
May 02, 2018 1.050 1.200 1.040 1.070 149,965 +0.01(+0.94%)
May 01, 2018 1.050 1.090 1.010 1.060 8,988 -0.01(-0.54%)
Apr 30, 2018 1.040 1.070 1.020 1.066 15,205 +0.03(+2.48%)
Apr 27, 2018 1.040 1.070 1.040 1.040 21,907 +0.00(+0.00%)
Apr 26, 2018 1.030 1.056 1.030 1.040 8,430 +0.01(+0.97%)
Apr 25, 2018 1.071 1.090 1.020 1.030 35,799 -0.04(-3.74%)
Apr 24, 2018 1.110 1.110 1.070 1.070 6,355 -0.01(-0.93%)
Apr 23, 2018 1.120 1.120 1.080 1.080 2,397 -0.04(-3.57%)
Apr 20, 2018 1.100 1.130 1.100 1.120 31,686 +0.02(+1.82%)
Apr 19, 2018 1.070 1.160 1.060 1.100 41,531 +0.03(+2.80%)
Apr 18, 2018 1.050 1.070 1.000 1.070 9,209 +0.02(+1.90%)
Apr 17, 2018 1.030 1.061 1.030 1.050 4,513 -0.01(-0.94%)
Apr 16, 2018 1.040 1.078 1.040 1.060 3,329 +0.02(+1.92%)
Apr 13, 2018 1.062 1.062 1.040 1.040 5,146 -0.03(-2.80%)
Apr 12, 2018 1.051 1.092 1.051 1.070 24,212 -0.00(-0.10%)
Apr 11, 2018 1.120 1.120 1.071 1.071 19,500 -0.01(-0.82%)
Apr 10, 2018 1.090 1.095 1.010 1.080 102,529 +0.02(+1.89%)
Apr 09, 2018 1.120 1.160 1.050 1.060 380,631 -0.05(-4.50%)
Apr 06, 2018 1.110 1.130 1.110 1.110 5,935 -0.04(-3.48%)
Apr 05, 2018 1.140 1.160 1.110 1.150 23,416 +0.04(+3.60%)
Apr 04, 2018 1.110 1.110 1.100 1.110 18,137 +0.00(+0.00%)
Apr 03, 2018 1.100 1.130 1.100 1.110 21,856 +0.01(+0.91%)
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.