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 (%)
Feb 26, 2021 1.800 1.860 1.650 1.670 218,800 -0.13(-7.22%)
Feb 25, 2021 2.020 2.110 1.800 1.800 232,380 -0.22(-10.89%)
Feb 24, 2021 2.100 2.119 1.940 2.020 184,902 -0.03(-1.46%)
Feb 23, 2021 2.050 2.160 1.830 2.050 437,581 -0.40(-16.33%)
Feb 22, 2021 2.300 2.540 2.250 2.450 864,355 -0.15(-5.77%)
Feb 19, 2021 2.150 2.700 2.010 2.600 2,004,400 +0.52(+25.00%)
Feb 18, 2021 2.250 2.250 2.030 2.080 356,585 -0.19(-8.37%)
Feb 17, 2021 2.380 2.390 2.110 2.270 709,821 -0.08(-3.40%)
Feb 16, 2021 2.200 2.460 2.160 2.350 705,246 +0.23(+10.85%)
Feb 12, 2021 1.940 2.430 1.930 2.120 1,653,100 +0.19(+9.84%)
Feb 11, 2021 1.910 2.360 1.900 1.930 1,069,837 +0.04(+2.12%)
Feb 10, 2021 1.950 1.990 1.800 1.890 294,081 -0.01(-0.53%)
Feb 09, 2021 1.880 2.080 1.850 1.900 508,362 +0.06(+3.26%)
Feb 08, 2021 1.800 1.920 1.760 1.840 467,592 +0.04(+2.22%)
Feb 05, 2021 1.880 1.880 1.720 1.800 226,500 -0.04(-2.17%)
Feb 04, 2021 1.650 1.910 1.630 1.840 590,379 +0.21(+12.88%)
Feb 03, 2021 1.670 1.720 1.620 1.630 161,363 +0.02(+1.24%)
Feb 02, 2021 1.680 1.690 1.610 1.610 118,087 -0.01(-0.62%)
Feb 01, 2021 1.630 1.670 1.610 1.620 76,018 -0.01(-0.61%)
Jan 29, 2021 1.840 1.840 1.570 1.630 233,700 -0.17(-9.44%)
Jan 28, 2021 1.620 1.950 1.620 1.800 1,070,887 +0.17(+10.43%)
Jan 27, 2021 1.750 1.780 1.600 1.630 333,115 -0.18(-9.94%)
Jan 26, 2021 1.710 1.860 1.670 1.810 409,226 +0.13(+7.74%)
Jan 25, 2021 1.730 1.780 1.620 1.680 138,350 -0.07(-4.00%)
Jan 22, 2021 1.680 1.770 1.636 1.750 280,500 +0.09(+5.42%)
Jan 21, 2021 1.640 1.740 1.580 1.660 108,173 +0.05(+3.11%)
Jan 20, 2021 1.690 1.700 1.580 1.610 82,642 -0.04(-2.42%)
Jan 19, 2021 1.650 1.690 1.580 1.650 102,982 +0.00(+0.00%)
Jan 15, 2021 1.750 1.750 1.610 1.650 163,900 -0.06(-3.51%)
Jan 14, 2021 1.580 1.840 1.580 1.710 853,516 +0.12(+7.55%)
Jan 13, 2021 1.610 1.700 1.480 1.590 171,169 -0.01(-0.63%)
Jan 12, 2021 1.770 1.780 1.580 1.600 296,342 -0.10(-5.88%)
Jan 11, 2021 1.670 1.800 1.630 1.700 668,373 -0.29(-14.57%)
Jan 08, 2021 1.640 2.200 1.580 1.990 3,557,400 +0.48(+31.79%)
Jan 07, 2021 1.390 1.530 1.380 1.510 297,130 +0.12(+8.63%)
Jan 06, 2021 1.350 1.540 1.350 1.390 242,376 -0.04(-2.80%)
Jan 05, 2021 1.370 1.440 1.370 1.430 251,354 -0.02(-1.38%)
Jan 04, 2021 1.380 1.470 1.300 1.450 610,395 +0.00(+0.00%)
Dec 31, 2020 1.450 1.450 1.450 10,344,716 -0.27(-15.70%)
Dec 30, 2020 1.050 4.210 1.000 1.720 10,344,716 +0.69(+66.23%)
Dec 29, 2020 1.090 1.120 1.000 1.035 41,975 -0.02(-1.46%)
Dec 28, 2020 1.100 1.100 1.000 1.050 47,796 +0.00(+0.00%)
Dec 24, 2020 1.090 1.120 1.050 1.050 10,600 -0.06(-5.41%)
Dec 23, 2020 1.110 1.110 1.040 1.110 7,378 +0.09(+8.82%)
Dec 22, 2020 1.090 1.140 0.9600 1.020 28,387 -0.08(-7.27%)
Dec 21, 2020 1.150 1.200 1.090 1.100 43,984 -0.08(-6.78%)
Dec 18, 2020 1.170 1.290 1.130 1.180 20,600 +0.01(+0.85%)
Dec 17, 2020 1.170 1.170 1.130 1.170 4,778 +0.01(+0.86%)
Dec 16, 2020 1.123 1.190 1.116 1.160 28,537 +0.03(+3.11%)
Dec 15, 2020 1.190 1.190 1.120 1.125 26,604 -0.04(-3.85%)
Dec 14, 2020 1.230 1.230 1.110 1.170 60,914 -0.07(-5.65%)
Dec 11, 2020 1.170 1.240 1.170 1.240 25,400 +0.13(+11.71%)
Dec 10, 2020 1.190 1.210 1.100 1.110 9,541 -0.04(-3.48%)
Dec 09, 2020 1.190 1.240 1.150 1.150 3,124 -0.03(-2.54%)
Dec 08, 2020 1.200 1.250 1.180 1.180 15,588 +0.05(+4.42%)
Dec 07, 2020 1.250 1.360 1.130 1.130 25,851 -0.06(-5.04%)
Dec 04, 2020 1.190 1.300 1.180 1.190 13,800 -0.11(-8.45%)
Dec 03, 2020 1.378 1.378 1.140 1.300 31,204 -0.00(-0.01%)
Dec 02, 2020 1.280 1.390 1.280 1.300 13,960 +0.02(+1.56%)
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.