Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sigmatron Intl Inc (NQ: SGMA )

5.180 +0.090 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 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 (%)
Mar 30, 2007 8.650 9.000 8.640 8.640 3,850 -0.01(-0.11%)
Mar 29, 2007 8.610 9.120 8.610 8.650 8,915 -0.01(-0.11%)
Mar 28, 2007 8.830 9.220 8.650 8.660 4,765 -0.21(-2.37%)
Mar 27, 2007 9.150 9.150 8.650 8.870 14,409 -0.22(-2.42%)
Mar 26, 2007 9.470 9.470 9.090 9.090 14,075 -0.24(-2.57%)
Mar 23, 2007 9.330 9.330 9.210 9.330 9,047 +0.16(+1.74%)
Mar 22, 2007 8.920 9.180 8.880 9.170 7,480 +0.32(+3.62%)
Mar 21, 2007 8.350 8.850 8.350 8.850 9,148 +0.37(+4.36%)
Mar 20, 2007 8.210 8.600 8.210 8.480 9,721 +0.27(+3.29%)
Mar 19, 2007 8.080 8.210 8.080 8.210 13,536 +0.20(+2.50%)
Mar 16, 2007 8.020 8.280 8.010 8.010 4,679 -0.15(-1.84%)
Mar 15, 2007 7.940 8.160 7.900 8.160 3,904 +0.16(+2.00%)
Mar 14, 2007 8.070 8.120 7.900 8.000 6,798 -0.21(-2.56%)
Mar 13, 2007 9.680 9.500 8.070 8.210 40,243 -1.47(-15.19%)
Mar 12, 2007 9.940 9.940 9.680 9.680 6,943 -0.28(-2.81%)
Mar 09, 2007 10.05 10.06 9.740 9.960 2,034 +0.04(+0.40%)
Mar 08, 2007 10.20 10.20 9.560 9.920 6,180 -0.23(-2.27%)
Mar 07, 2007 10.25 10.25 10.12 10.15 4,938 -0.01(-0.10%)
Mar 06, 2007 10.21 10.21 10.04 10.16 3,580 +0.22(+2.21%)
Mar 05, 2007 9.770 9.990 9.720 9.940 3,360 +0.23(+2.37%)
Mar 02, 2007 9.550 9.850 9.550 9.710 4,796 +0.15(+1.57%)
Mar 01, 2007 9.850 9.850 9.511 9.560 4,346 -0.21(-2.15%)
Feb 28, 2007 10.03 10.14 9.620 9.770 9,121 -0.06(-0.61%)
Feb 27, 2007 10.01 10.02 9.660 9.830 12,404 -0.21(-2.07%)
Feb 26, 2007 10.30 10.30 10.01 10.04 7,339 -0.29(-2.83%)
Feb 23, 2007 10.23 10.33 10.10 10.33 3,487 +0.04(+0.39%)
Feb 22, 2007 10.50 10.83 10.22 10.29 13,273 -0.07(-0.68%)
Feb 21, 2007 10.28 10.46 10.25 10.36 8,595 -0.03(-0.29%)
Feb 20, 2007 10.00 10.95 9.900 10.39 38,846 +0.54(+5.48%)
Feb 16, 2007 9.650 10.00 9.650 9.850 13,686 +0.10(+1.03%)
Feb 15, 2007 9.680 9.780 9.340 9.750 9,183 +0.11(+1.14%)
Feb 14, 2007 9.700 9.700 9.640 9.640 1,545 -0.06(-0.62%)
Feb 13, 2007 9.480 9.790 9.400 9.700 7,790 +0.29(+3.08%)
Feb 12, 2007 9.400 9.460 9.300 9.410 6,978 +0.01(+0.11%)
Feb 09, 2007 9.460 9.460 9.280 9.400 6,651 +0.07(+0.77%)
Feb 08, 2007 9.340 9.500 9.280 9.328 3,940 -0.03(-0.30%)
Feb 07, 2007 9.340 9.390 9.280 9.356 1,900 -0.04(-0.47%)
Feb 06, 2007 9.240 9.400 9.070 9.400 7,525 +0.21(+2.29%)
Feb 05, 2007 9.140 9.190 9.050 9.190 5,557 +0.05(+0.59%)
Feb 02, 2007 9.070 9.136 9.000 9.136 4,698 +0.06(+0.62%)
Feb 01, 2007 9.400 9.436 9.040 9.080 12,735 -0.12(-1.30%)
Jan 31, 2007 9.300 9.430 9.170 9.200 15,016 -0.04(-0.43%)
Jan 30, 2007 9.200 9.240 9.200 9.240 5,254 +0.06(+0.66%)
Jan 29, 2007 9.250 9.290 9.150 9.180 6,423 -0.04(-0.44%)
Jan 26, 2007 9.430 9.450 8.850 9.220 7,334 -0.08(-0.86%)
Jan 25, 2007 9.330 9.330 9.250 9.300 4,275 +0.08(+0.87%)
Jan 24, 2007 9.380 9.380 9.200 9.220 10,083 -0.05(-0.54%)
Jan 23, 2007 9.340 9.610 9.200 9.270 11,911 +0.14(+1.53%)
Jan 22, 2007 9.250 9.250 9.080 9.130 8,878 +0.03(+0.33%)
Jan 19, 2007 9.170 9.180 9.070 9.100 7,521 +0.01(+0.11%)
Jan 18, 2007 9.250 9.250 8.950 9.090 11,498 -0.14(-1.52%)
Jan 17, 2007 9.230 9.250 9.000 9.230 8,969 +0.14(+1.54%)
Jan 16, 2007 8.830 9.241 8.830 9.090 14,856 +0.36(+4.12%)
Jan 12, 2007 9.250 9.490 8.570 8.730 29,258 -0.64(-6.83%)
Jan 11, 2007 9.594 9.650 9.370 9.370 4,949 -0.08(-0.85%)
Jan 10, 2007 9.370 9.640 9.370 9.450 8,129 -0.01(-0.10%)
Jan 09, 2007 9.660 9.900 9.430 9.460 8,531 -0.37(-3.76%)
Jan 08, 2007 9.740 9.850 9.630 9.830 8,133 +0.15(+1.52%)
Jan 05, 2007 9.950 9.950 9.480 9.683 13,920 -0.25(-2.49%)
Jan 04, 2007 9.743 9.950 9.620 9.930 10,696 +0.16(+1.64%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.