Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
Oct 29, 2021 6.150 6.350 5.982 6.070 388,044 -0.28(-4.41%)
Oct 28, 2021 6.150 6.490 6.110 6.350 263,076 +0.14(+2.25%)
Oct 27, 2021 6.390 6.690 6.160 6.210 280,134 -0.20(-3.12%)
Oct 26, 2021 6.100 6.410 501,610 +0.21(+3.39%)
Oct 25, 2021 5.990 6.470 5.920 6.200 466,316 +0.17(+2.82%)
Oct 22, 2021 6.530 6.605 5.850 6.030 990,062 -0.87(-12.61%)
Oct 21, 2021 6.900 8.000 6.720 6.900 4,112,079 +0.38(+5.83%)
Oct 20, 2021 6.240 6.810 6.150 6.520 1,619,342 +0.28(+4.49%)
Oct 19, 2021 5.880 6.530 5.835 6.240 982,749 +0.40(+6.85%)
Oct 18, 2021 6.030 6.140 5.800 5.840 325,605 -0.21(-3.47%)
Oct 15, 2021 5.940 6.390 5.900 6.050 819,644 +0.13(+2.20%)
Oct 14, 2021 6.080 6.150 5.880 5.920 265,137 -0.05(-0.84%)
Oct 13, 2021 6.000 6.287 5.790 5.970 702,048 +0.02(+0.34%)
Oct 12, 2021 5.780 6.090 5.750 5.950 461,649 +0.16(+2.76%)
Oct 11, 2021 5.810 6.010 5.730 5.790 269,056 +0.07(+1.22%)
Oct 08, 2021 6.100 6.200 5.680 5.720 461,047 -0.43(-6.99%)
Oct 07, 2021 6.260 6.730 6.000 6.150 874,045 -0.11(-1.76%)
Oct 06, 2021 5.980 7.720 5.930 6.260 3,458,688 +0.21(+3.47%)
Oct 05, 2021 5.690 6.290 5.690 6.050 603,015 +0.32(+5.58%)
Oct 04, 2021 5.750 5.933 5.610 5.730 273,177 -0.16(-2.72%)
Oct 01, 2021 5.710 6.160 5.710 5.890 771,708 +0.24(+4.25%)
Sep 30, 2021 5.660 5.886 5.640 5.650 362,285 -0.01(-0.18%)
Sep 29, 2021 5.830 5.880 5.580 5.660 415,525 -0.28(-4.71%)
Sep 28, 2021 5.930 6.090 5.710 5.940 485,758 -0.05(-0.83%)
Sep 27, 2021 5.930 6.380 5.910 5.990 637,779 +0.02(+0.34%)
Sep 24, 2021 6.010 6.300 5.900 5.970 606,961 -0.14(-2.29%)
Sep 23, 2021 6.220 6.750 5.810 6.110 1,236,211 -0.27(-4.23%)
Sep 22, 2021 6.930 6.990 5.990 6.380 1,673,081 -0.28(-4.20%)
Sep 21, 2021 5.570 7.780 5.450 6.660 7,301,424 +1.09(+19.57%)
Sep 20, 2021 5.680 5.790 5.450 5.570 336,989 -0.48(-7.93%)
Sep 17, 2021 5.910 6.120 5.700 6.050 539,012 +0.08(+1.34%)
Sep 16, 2021 6.050 6.260 5.750 5.970 594,033 -0.04(-0.67%)
Sep 15, 2021 5.570 6.550 5.510 6.010 1,913,042 +0.43(+7.71%)
Sep 14, 2021 6.000 6.370 5.460 5.580 805,254 -0.51(-8.37%)
Sep 13, 2021 6.480 6.590 6.050 6.090 826,123 -0.09(-1.46%)
Sep 10, 2021 7.080 7.260 6.150 6.180 1,201,689 -0.93(-13.08%)
Sep 09, 2021 7.040 7.420 6.840 7.110 869,693 -0.01(-0.14%)
Sep 08, 2021 7.390 7.870 7.077 7.120 1,230,281 +0.04(+0.56%)
Sep 07, 2021 8.200 8.283 7.070 7.080 1,045,762 -1.02(-12.59%)
Sep 03, 2021 8.670 8.780 7.900 8.100 1,306,438 -0.94(-10.40%)
Sep 02, 2021 8.970 9.640 8.618 9.040 3,066,959 -0.13(-1.42%)
Sep 01, 2021 8.270 9.200 8.050 9.170 2,527,694 +0.90(+10.88%)
Aug 31, 2021 8.080 8.550 7.800 8.270 1,848,036 +0.04(+0.49%)
Aug 30, 2021 8.970 8.970 7.880 8.230 2,933,051 -0.96(-10.45%)
Aug 27, 2021 8.200 11.04 8.140 9.190 39,468,576 +1.03(+12.62%)
Aug 26, 2021 6.250 9.200 6.080 8.160 30,032,320 +1.76(+27.50%)
Aug 25, 2021 5.820 7.230 5.500 6.400 4,992,430 +0.32(+5.26%)
Aug 24, 2021 5.530 6.840 5.220 6.080 3,810,605 +0.62(+11.36%)
Aug 23, 2021 5.640 5.760 5.300 5.460 1,270,308 -0.22(-3.87%)
Aug 20, 2021 5.990 6.470 5.650 5.680 2,482,375 -0.49(-7.94%)
Aug 19, 2021 5.890 6.700 5.580 6.170 7,217,209 -1.03(-14.31%)
Aug 18, 2021 4.320 8.230 4.260 7.200 58,571,336 +2.90(+67.44%)
Aug 17, 2021 4.860 4.860 4.250 4.300 637,148 -0.49(-10.23%)
Aug 16, 2021 5.400 5.450 4.600 4.790 1,122,630 -0.63(-11.62%)
Aug 13, 2021 5.940 5.990 5.370 5.420 532,333 -0.47(-7.98%)
Aug 12, 2021 6.480 6.570 5.820 5.890 684,174 -0.58(-8.96%)
Aug 11, 2021 6.850 7.240 6.360 6.470 630,538 -0.57(-8.10%)
Aug 10, 2021 7.650 7.690 6.950 7.040 750,868 -0.60(-7.85%)
Aug 09, 2021 7.630 7.880 7.500 7.640 536,320 +0.01(+0.13%)
Aug 06, 2021 7.760 7.960 7.630 7.630 469,718 -0.14(-1.80%)
Aug 05, 2021 8.020 8.120 7.610 7.770 1,023,563 -0.23(-2.88%)
Aug 04, 2021 8.360 8.740 7.910 8.000 864,467 -0.41(-4.88%)
Aug 03, 2021 8.630 8.630 8.250 8.410 717,963 -0.37(-4.21%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.