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 (%)
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%)
Aug 01, 2017 1.050 1.100 1.050 1.100 3,306 +0.05(+4.76%)
Jul 31, 2017 1.050 1.073 1.050 1.050 4,717 +0.00(+0.00%)
Jul 28, 2017 1.100 1.100 1.050 1.050 6,094 -0.05(-4.55%)
Jul 27, 2017 1.050 1.127 1.050 1.100 29,252 +0.00(+0.00%)
Jul 26, 2017 1.050 1.100 1.050 1.100 5,795 +0.00(+0.00%)
Jul 25, 2017 1.000 1.100 0.9500 1.100 40,516 +0.05(+4.76%)
Jul 24, 2017 1.100 1.100 0.9000 1.050 74,539 -0.05(-4.55%)
Jul 21, 2017 1.100 1.100 1.100 5,471 +0.00(+0.00%)
Jul 20, 2017 1.150 1.150 1.100 1.100 33,737 -0.02(-2.22%)
Jul 19, 2017 1.100 1.150 1.100 1.125 7,102 +0.02(+2.27%)
Jul 18, 2017 1.100 1.176 1.100 1.100 6,472 +0.00(+0.00%)
Jul 17, 2017 1.155 1.200 1.100 1.100 19,489 -0.05(-4.35%)
Jul 14, 2017 1.200 1.200 1.150 1.150 4,815 +0.05(+4.55%)
Jul 13, 2017 1.220 1.225 1.100 1.100 8,750 -0.10(-8.33%)
Jul 12, 2017 1.150 1.250 1.150 1.200 29,977 -0.04(-3.23%)
Jul 11, 2017 1.200 1.240 1.100 1.240 14,001 +0.14(+12.73%)
Jul 10, 2017 1.200 1.231 1.100 1.100 48,654 -0.10(-8.33%)
Jul 07, 2017 1.200 1.250 1.150 1.200 58,405 +0.00(+0.00%)
Jul 06, 2017 1.150 1.200 1.150 1.200 17,857 +0.02(+2.13%)
Jul 05, 2017 1.250 1.250 1.150 1.175 13,887 +0.03(+2.17%)
Jul 03, 2017 1.200 1.210 1.150 1.150 15,528 +0.00(+0.00%)
Jun 30, 2017 1.200 1.200 1.100 1.150 55,243 +0.00(+0.00%)
Jun 29, 2017 1.200 1.250 1.150 1.150 68,158 -0.05(-4.17%)
Jun 28, 2017 1.277 1.300 1.150 1.200 80,764 -0.07(-5.88%)
Jun 27, 2017 1.310 1.345 1.275 1.275 49,371 -0.03(-1.92%)
Jun 26, 2017 1.400 1.400 1.250 1.300 42,844 +0.00(+0.00%)
Jun 23, 2017 1.248 1.400 1.248 1.300 114,714 +0.05(+4.00%)
Jun 22, 2017 1.200 1.300 1.200 1.250 83,299 +0.05(+4.17%)
Jun 21, 2017 1.250 1.350 1.200 1.200 200,251 -0.15(-11.11%)
Jun 20, 2017 1.450 2.300 1.350 1.350 2,771,907 +0.10(+8.00%)
Jun 19, 2017 1.240 1.350 1.200 1.250 10,743 +0.05(+4.17%)
Jun 16, 2017 1.400 1.400 1.150 1.200 54,723 -0.10(-7.69%)
Jun 15, 2017 1.350 1.350 1.300 1.300 3,753 -0.10(-7.14%)
Jun 14, 2017 1.375 1.450 1.355 1.400 1,400 +0.01(+0.72%)
Jun 13, 2017 1.350 1.400 1.350 1.390 4,342 -0.01(-0.71%)
Jun 12, 2017 1.450 1.500 1.350 1.400 42,470 +0.10(+7.69%)
Jun 09, 2017 1.400 1.400 1.300 1.300 5,054 -0.15(-10.34%)
Jun 08, 2017 1.450 1.450 1.360 1.450 1,350 +0.05(+3.57%)
Jun 07, 2017 1.350 1.500 1.325 1.400 16,686 +0.07(+5.66%)
Jun 06, 2017 1.350 1.400 1.260 1.325 23,027 +0.00(+0.00%)
Jun 05, 2017 1.350 1.500 1.300 1.325 30,944 -0.07(-5.36%)
Jun 02, 2017 1.325 1.500 1.275 1.400 83,118 +0.10(+7.69%)
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.