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 30, 2020 1.180 1.252 1.120 1.220 9,225 -0.02(-1.61%)
Jun 29, 2020 1.380 1.400 1.230 1.240 41,925 -0.06(-4.61%)
Jun 26, 2020 1.210 1.390 1.200 1.300 143,600 +0.11(+9.24%)
Jun 25, 2020 1.070 1.210 1.070 1.190 6,361 -0.02(-1.24%)
Jun 24, 2020 1.170 1.250 1.170 1.205 13,663 +0.04(+2.99%)
Jun 23, 2020 1.200 1.200 1.090 1.170 17,239 -0.04(-3.31%)
Jun 22, 2020 1.070 1.210 1.070 1.210 18,079 +0.06(+5.22%)
Jun 19, 2020 1.180 1.195 1.100 1.150 9,300 +0.05(+4.55%)
Jun 18, 2020 1.270 1.270 1.095 1.100 29,943 -0.11(-9.38%)
Jun 17, 2020 1.070 1.330 1.070 1.214 128,137 +0.13(+12.49%)
Jun 16, 2020 1.050 1.350 1.040 1.079 248,619 +0.03(+2.76%)
Jun 15, 2020 1.100 1.100 0.9700 1.050 42,650 -0.05(-4.55%)
Jun 12, 2020 1.050 1.150 0.9702 1.100 194,000 +0.10(+9.98%)
Jun 11, 2020 1.000 1.024 0.9300 1.000 63,998 -0.06(-6.10%)
Jun 10, 2020 0.9500 1.240 0.9350 1.065 237,532 +0.12(+12.13%)
Jun 09, 2020 0.9500 0.9500 0.9001 0.9500 2,601 -0.01(-1.04%)
Jun 08, 2020 0.9600 0.9600 0.8900 0.9600 26,619 +0.01(+1.05%)
Jun 05, 2020 0.9500 0.9989 0.9200 0.9500 2,100 +0.00(+0.00%)
Jun 04, 2020 0.9200 0.9500 0.9200 0.9500 5,457 +0.03(+3.26%)
Jun 03, 2020 0.9565 0.9565 0.9200 0.9200 1,701 -0.04(-3.82%)
Jun 02, 2020 0.9100 0.9565 0.9100 0.9565 9,853 +0.01(+0.68%)
Jun 01, 2020 0.9100 0.9600 0.9100 0.9500 2,956 +0.05(+5.56%)
May 29, 2020 0.9000 0.9000 0.9000 91 +0.00(+0.00%)
May 28, 2020 0.9300 0.9765 0.9000 0.9000 8,007 -0.09(-9.06%)
May 27, 2020 0.9301 1.023 0.9300 0.9897 23,464 +0.04(+4.18%)
May 26, 2020 0.9401 0.9401 0.9500 368 +0.01(+1.05%)
May 22, 2020 1.050 1.050 0.9400 0.9401 2,700 -0.06(-5.99%)
May 21, 2020 0.9600 1.000 0.9600 1.000 674 +0.06(+6.38%)
May 20, 2020 0.9400 0.9400 0.9400 0.9400 402 -0.11(-10.48%)
May 19, 2020 1.050 1.050 1.050 1.050 298 +0.03(+2.94%)
May 18, 2020 0.9900 1.020 0.9500 1.020 77,506 +0.07(+7.37%)
May 15, 2020 0.9250 0.9900 0.9250 0.9500 3,800 +0.02(+2.15%)
May 14, 2020 0.9300 0.9300 0.9300 0.9300 3,014 +0.01(+1.62%)
May 13, 2020 0.9152 0.9152 0.9152 77 +0.00(+0.00%)
May 12, 2020 0.9152 0.9152 0.9152 7 +0.00(+0.00%)
May 11, 2020 0.9102 0.9152 0.9101 0.9152 3,196 -0.00(-0.52%)
May 08, 2020 0.9211 0.9211 0.9200 0.9200 200 +0.01(+0.94%)
May 07, 2020 0.9114 0.9114 0.9114 0.9114 2,066 -0.07(-7.00%)
May 06, 2020 1.000 1.000 0.9800 0.9800 575 +0.07(+7.68%)
May 05, 2020 0.9101 0.9101 0.9101 0.9101 107 -0.07(-7.13%)
May 04, 2020 0.9800 0.9800 0.9800 0.9800 289 +0.00(+0.00%)
May 01, 2020 0.9800 0.9800 0.9800 0.9800 600 +0.00(+0.00%)
Apr 30, 2020 0.9800 0.9800 0.9800 0.9800 403 +0.00(+0.00%)
Apr 29, 2020 0.9300 1.000 0.9300 0.9800 795 -0.03(-2.97%)
Apr 28, 2020 0.9400 1.010 0.9300 1.010 2,909 +0.09(+9.76%)
Apr 27, 2020 0.9100 1.050 0.9100 0.9202 43,873 -0.08(-7.98%)
Apr 24, 2020 1.010 1.010 0.9900 1.000 23,700 +0.01(+1.00%)
Apr 23, 2020 0.9900 1.010 0.9800 0.9901 22,600 +0.02(+2.07%)
Apr 22, 2020 1.020 1.020 0.9000 0.9700 7,550 -0.04(-3.56%)
Apr 21, 2020 0.9900 1.010 0.9900 1.006 37,331 +0.14(+16.12%)
Apr 20, 2020 0.8950 1.000 0.8662 0.8662 73,792 -0.03(-3.74%)
Apr 17, 2020 0.8980 0.8999 0.8700 0.8999 9,900 +0.06(+7.62%)
Apr 16, 2020 0.9050 0.9050 0.8001 0.8362 17,080 -0.07(-7.65%)
Apr 15, 2020 0.9055 0.9055 0.9055 0.9055 943 +0.01(+0.61%)
Apr 14, 2020 0.8850 0.9150 0.8850 0.9000 7,009 +0.03(+3.45%)
Apr 13, 2020 0.9405 0.9405 0.7321 0.8700 5,068 -0.03(-3.33%)
Apr 09, 2020 0.9000 0.9000 0.8500 0.9000 300 +0.02(+2.27%)
Apr 08, 2020 0.8800 0.8800 0.8500 0.8800 21,105 +0.01(+0.57%)
Apr 07, 2020 0.8760 0.8760 0.8750 0.8750 3,523 +0.02(+2.34%)
Apr 06, 2020 0.9700 0.9700 0.8527 0.8550 4,247 -0.11(-11.86%)
Apr 03, 2020 0.9700 0.9700 0.9700 10 +0.00(+0.00%)
Apr 02, 2020 0.9700 0.9700 0.9700 0.9700 402 +0.05(+5.43%)
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.