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 (%)
May 31, 2016 4.170 4.170 4.020 4.020 3,595 -0.16(-3.83%)
May 27, 2016 4.180 4.180 4.180 4.180 3,500 +0.04(+1.06%)
May 26, 2016 3.960 4.130 3.960 4.136 8,233 -0.01(-0.34%)
May 25, 2016 3.900 4.490 3.870 4.150 41,893 +0.24(+6.14%)
May 24, 2016 3.590 3.910 3.550 3.910 17,977 +0.31(+8.61%)
May 23, 2016 3.640 3.660 3.570 3.600 11,520 -0.05(-1.37%)
May 20, 2016 3.760 3.760 3.650 3.650 5,842 -0.05(-1.35%)
May 19, 2016 3.667 3.720 3.650 3.700 13,323 +0.05(+1.37%)
May 18, 2016 3.650 3.660 3.650 3.650 872 +0.00(+0.00%)
May 17, 2016 3.663 3.700 3.650 3.650 3,945 -0.04(-1.14%)
May 16, 2016 3.662 3.692 3.661 3.692 5,461 -0.01(-0.21%)
May 13, 2016 3.650 3.700 3.650 3.700 4,703 -0.03(-0.87%)
May 12, 2016 3.500 3.732 3.490 3.732 10,241 +0.23(+6.64%)
May 11, 2016 3.350 3.630 3.350 3.500 17,930 +0.02(+0.57%)
May 10, 2016 3.550 3.599 3.480 3.480 2,197 -0.07(-1.97%)
May 09, 2016 3.600 3.600 3.550 3.550 2,583 -0.06(-1.66%)
May 06, 2016 3.625 3.630 3.610 3.610 1,333 -0.05(-1.47%)
May 05, 2016 3.530 3.680 3.420 3.664 37,612 +0.07(+2.06%)
May 04, 2016 3.610 3.610 3.530 3.590 850 -0.09(-2.45%)
May 03, 2016 3.700 3.700 3.680 3.680 1,391 +0.00(+0.00%)
May 02, 2016 3.650 3.700 3.407 3.680 8,592 +0.12(+3.37%)
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%)
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.