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 (%)
Apr 29, 2016 3.430 3.700 3.430 3.560 21,544 +0.12(+3.49%)
Apr 28, 2016 3.350 3.640 3.346 3.440 19,504 +0.00(+0.00%)
Apr 27, 2016 3.410 3.590 3.300 3.440 31,924 +0.05(+1.47%)
Apr 26, 2016 3.370 3.390 3.370 3.390 1,860 +0.00(+0.00%)
Apr 25, 2016 3.460 3.460 3.330 3.390 2,128 -0.03(-0.88%)
Apr 22, 2016 3.450 3.580 3.390 3.420 7,180 -0.04(-1.16%)
Apr 21, 2016 3.270 3.490 3.210 3.460 23,661 +0.11(+3.28%)
Apr 20, 2016 3.150 3.360 3.100 3.350 21,126 +0.23(+7.37%)
Apr 19, 2016 3.420 3.450 3.120 3.120 2,428 -0.34(-9.81%)
Apr 18, 2016 3.480 3.486 3.398 3.459 5,299 -0.05(-1.44%)
Apr 15, 2016 3.520 3.570 3.510 3.510 4,445 -0.07(-1.96%)
Apr 14, 2016 3.480 3.580 3.430 3.580 3,831 +0.07(+1.99%)
Apr 13, 2016 3.580 3.580 3.390 3.510 14,380 +0.02(+0.57%)
Apr 12, 2016 3.490 3.540 3.490 3.490 590 -0.05(-1.41%)
Apr 11, 2016 3.610 3.644 3.470 3.540 8,586 -0.09(-2.48%)
Apr 08, 2016 3.630 3.650 3.610 3.630 4,066 +0.03(+0.83%)
Apr 07, 2016 3.500 3.650 3.460 3.600 5,788 +0.02(+0.56%)
Apr 06, 2016 3.510 3.580 3.510 3.580 9,431 -0.02(-0.56%)
Apr 05, 2016 3.510 3.650 3.470 3.600 14,528 +0.05(+1.41%)
Apr 04, 2016 3.630 3.650 3.550 3.550 2,778 -0.02(-0.56%)
Apr 01, 2016 3.563 3.600 3.500 3.570 2,815 +0.06(+1.71%)
Mar 31, 2016 3.480 3.600 3.471 3.510 14,688 +0.01(+0.29%)
Mar 30, 2016 3.440 3.573 3.440 3.500 13,964 +0.12(+3.55%)
Mar 29, 2016 3.730 3.730 3.380 3.380 38,943 -0.36(-9.63%)
Mar 28, 2016 3.590 3.740 3.590 3.740 5,960 +0.11(+3.03%)
Mar 24, 2016 3.580 3.630 3.630 3.630 12,900 +0.04(+1.11%)
Mar 23, 2016 3.370 3.690 3.350 3.590 96,494 +0.30(+9.12%)
Mar 22, 2016 3.450 3.450 3.290 3.290 9,855 -0.09(-2.66%)
Mar 21, 2016 3.270 3.450 3.270 3.380 9,572 +0.11(+3.36%)
Mar 18, 2016 3.330 3.463 3.260 3.270 23,080 -0.03(-0.91%)
Mar 17, 2016 3.491 3.500 3.220 3.300 12,817 -0.13(-3.78%)
Mar 16, 2016 3.380 3.520 3.340 3.430 15,616 +0.08(+2.39%)
Mar 15, 2016 3.406 3.440 3.300 3.350 7,095 +0.09(+2.76%)
Mar 14, 2016 3.300 3.590 3.170 3.260 109,097 -0.12(-3.55%)
Mar 11, 2016 3.440 3.530 3.370 3.380 22,587 -0.18(-5.06%)
Mar 10, 2016 3.570 3.600 3.491 3.560 5,719 -0.02(-0.56%)
Mar 09, 2016 3.316 3.600 3.210 3.580 35,666 +0.31(+9.48%)
Mar 08, 2016 3.580 3.615 3.200 3.270 43,771 -0.35(-9.67%)
Mar 07, 2016 3.750 3.750 3.580 3.620 20,175 -0.09(-2.43%)
Mar 04, 2016 3.690 3.770 3.660 3.710 41,620 +0.08(+2.20%)
Mar 03, 2016 3.450 3.650 3.450 3.630 17,986 +0.11(+3.12%)
Mar 02, 2016 3.440 3.690 3.328 3.520 160,200 +0.14(+4.14%)
Mar 01, 2016 3.340 3.460 3.340 3.380 20,371 +0.01(+0.30%)
Feb 29, 2016 3.420 3.460 3.330 3.370 26,610 -0.03(-0.88%)
Feb 26, 2016 3.440 3.500 3.370 3.400 28,641 +0.03(+0.89%)
Feb 25, 2016 3.340 3.450 3.270 3.370 34,463 -0.01(-0.30%)
Feb 24, 2016 3.400 3.450 3.311 3.380 29,308 +0.01(+0.42%)
Feb 23, 2016 3.400 3.415 3.300 3.366 12,486 -0.10(-3.00%)
Feb 22, 2016 3.500 3.610 3.220 3.470 44,167 +0.09(+2.63%)
Feb 19, 2016 3.390 3.420 3.310 3.381 28,951 +0.06(+1.83%)
Feb 18, 2016 3.260 3.370 3.240 3.320 61,686 +0.06(+1.85%)
Feb 17, 2016 3.400 3.400 3.260 3.260 21,052 +0.00(+0.00%)
Feb 16, 2016 3.210 3.490 3.210 3.260 51,377 +0.00(+0.00%)
Feb 12, 2016 3.340 3.260 3.260 3.260 24,600 +0.02(+0.52%)
Feb 11, 2016 3.180 3.450 2.890 3.243 40,457 +0.09(+2.95%)
Feb 10, 2016 3.200 3.210 3.120 3.150 25,472 -0.02(-0.63%)
Feb 09, 2016 3.130 3.200 2.970 3.170 36,899 -0.02(-0.63%)
Feb 08, 2016 2.980 3.220 2.841 3.190 67,975 +0.08(+2.57%)
Feb 05, 2016 3.170 3.250 2.730 3.110 166,923 -0.01(-0.32%)
Feb 04, 2016 3.350 3.413 2.875 3.120 325,395 -0.38(-10.86%)
Feb 03, 2016 3.860 4.480 3.500 3.500 1,353,972 -0.02(-0.57%)
Feb 02, 2016 3.440 3.730 3.390 3.520 150,752 +0.08(+2.33%)
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.