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 (%)
Jul 30, 2021 9.040 9.170 8.440 8.800 2,113,110 +0.04(+0.46%)
Jul 29, 2021 8.900 11.92 8.610 8.760 11,621,953 +0.19(+2.22%)
Jul 28, 2021 10.02 10.22 8.570 8.570 3,675,967 -2.43(-22.09%)
Jul 27, 2021 8.210 11.00 7.760 11.00 3,653,287 +2.51(+29.56%)
Jul 26, 2021 8.510 9.190 8.180 8.490 2,742,611 -0.28(-3.19%)
Jul 23, 2021 9.690 9.760 7.750 8.770 3,211,616 -1.10(-11.14%)
Jul 22, 2021 10.87 11.86 9.550 9.870 2,908,179 -1.38(-12.27%)
Jul 21, 2021 12.49 12.60 11.20 11.25 4,975,849 -1.54(-12.04%)
Jul 20, 2021 14.21 15.18 12.53 12.79 15,592,245 -1.09(-7.85%)
Jul 19, 2021 13.20 14.39 11.20 13.88 23,879,196 +1.48(+11.89%)
Jul 16, 2021 13.91 14.42 10.35 12.40 38,641,880 +1.26(+11.36%)
Jul 15, 2021 12.34 16.48 10.30 11.14 28,422,180 -2.06(-15.61%)
Jul 14, 2021 11.97 19.01 11.03 13.20 112,505,568 +3.61(+37.64%)
Jul 13, 2021 16.95 17.00 9.110 9.590 19,274,212 -10.41(-52.05%)
Jul 12, 2021 17.01 29.00 17.00 20.00 115,691,440 +10.21(+104.29%)
Jul 09, 2021 2.410 18.80 2.405 9.790 125,286,080 +7.21(+279.46%)
Jul 08, 2021 2.250 4.440 2.090 2.580 5,591,443 +0.16(+6.61%)
Jul 07, 2021 2.610 2.720 2.350 2.420 156,531 -0.20(-7.63%)
Jul 06, 2021 2.690 2.759 2.450 2.620 104,710 +0.01(+0.38%)
Jul 02, 2021 2.940 2.940 2.600 2.610 287,020 -0.33(-11.22%)
Jul 01, 2021 2.450 3.750 2.279 2.940 2,857,916 +0.45(+18.07%)
Jun 30, 2021 2.550 2.550 2.400 2.490 62,012 -0.04(-1.58%)
Jun 29, 2021 2.340 2.650 2.230 2.530 244,870 +0.15(+6.30%)
Jun 28, 2021 2.240 2.400 2.230 2.380 95,949 +0.15(+6.54%)
Jun 25, 2021 2.170 2.300 2.170 2.234 43,458 +0.01(+0.63%)
Jun 24, 2021 2.200 2.270 2.180 2.220 22,935 +0.06(+2.78%)
Jun 23, 2021 2.180 2.270 2.100 2.160 31,447 -0.06(-2.70%)
Jun 22, 2021 2.030 2.265 2.002 2.220 57,594 +0.20(+9.90%)
Jun 21, 2021 2.010 2.040 1.950 2.020 24,972 +0.00(+0.00%)
Jun 18, 2021 2.050 2.210 2.020 2.020 111,144 -0.13(-6.05%)
Jun 17, 2021 2.180 2.180 2.090 2.150 72,032 -0.03(-1.38%)
Jun 16, 2021 2.180 2.250 2.050 2.180 57,442 +0.05(+2.11%)
Jun 15, 2021 2.100 2.260 2.050 2.135 114,314 +0.03(+1.67%)
Jun 14, 2021 2.200 2.200 2.055 2.100 13,622 -0.10(-4.55%)
Jun 11, 2021 2.020 2.244 2.010 2.200 83,074 +0.11(+5.26%)
Jun 10, 2021 2.200 2.205 2.090 2.090 54,547 -0.08(-3.69%)
Jun 09, 2021 2.000 2.330 1.976 2.170 262,415 +0.13(+6.37%)
Jun 08, 2021 2.040 2.050 1.994 2.040 15,845 +0.02(+0.99%)
Jun 07, 2021 1.930 2.050 1.910 2.020 155,593 +0.13(+6.88%)
Jun 04, 2021 1.900 2.000 1.890 1.890 37,871 +0.03(+1.61%)
Jun 03, 2021 1.840 1.940 1.820 1.860 15,409 -0.04(-2.11%)
Jun 02, 2021 1.950 1.950 1.850 1.900 64,809 -0.05(-2.56%)
Jun 01, 2021 1.950 1.980 1.900 1.950 81,394 +0.05(+2.63%)
May 28, 2021 1.810 1.940 1.810 1.900 51,078 +0.14(+7.95%)
May 27, 2021 1.740 1.850 1.740 1.760 17,036 +0.03(+1.73%)
May 26, 2021 1.680 1.730 1.680 1.730 5,725 +0.04(+2.37%)
May 25, 2021 1.770 1.780 1.690 1.690 3,341 +0.01(+0.60%)
May 24, 2021 1.700 1.760 1.680 1.680 5,206 -0.03(-1.75%)
May 21, 2021 1.720 1.780 1.650 1.710 14,038 -0.05(-2.84%)
May 20, 2021 1.720 1.850 1.710 1.760 8,193 +0.07(+4.14%)
May 19, 2021 1.690 1.690 1.610 1.690 10,172 +0.00(+0.00%)
May 18, 2021 1.580 1.690 1.580 1.690 11,119 +0.09(+5.62%)
May 17, 2021 1.580 1.670 1.580 1.600 9,269 -0.02(-1.23%)
May 14, 2021 1.580 1.622 1.550 1.620 13,955 +0.04(+2.53%)
May 13, 2021 1.600 1.630 1.580 1.580 42,764 -0.03(-1.86%)
May 12, 2021 1.630 1.690 1.610 1.610 35,966 -0.06(-3.59%)
May 11, 2021 1.620 1.690 1.600 1.670 56,366 +0.04(+2.45%)
May 10, 2021 1.640 1.690 1.600 1.630 25,372 -0.06(-3.55%)
May 07, 2021 1.620 1.690 1.610 1.690 6,301 +0.08(+4.97%)
May 06, 2021 1.670 1.670 1.600 1.610 78,455 -0.06(-3.59%)
May 05, 2021 1.680 1.729 1.654 1.670 35,150 +0.00(+0.00%)
May 04, 2021 1.670 1.790 1.660 1.670 23,031 -0.05(-2.91%)
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.