Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Seven Stars Cloud Group Inc (NQ: SSC )

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 (%)
Sep 28, 2018 3.890 3.910 3.600 3.790 833,000 -0.13(-3.32%)
Sep 27, 2018 4.070 4.080 3.900 3.920 434,880 -0.18(-4.39%)
Sep 26, 2018 4.370 4.410 3.810 4.100 1,720,724 -0.29(-6.61%)
Sep 25, 2018 4.340 4.560 4.230 4.390 611,444 -0.03(-0.68%)
Sep 24, 2018 4.550 4.580 4.400 4.420 465,937 -0.24(-5.15%)
Sep 21, 2018 4.670 4.750 4.500 4.660 696,600 +0.05(+1.08%)
Sep 20, 2018 4.500 4.700 4.480 4.610 699,898 +0.20(+4.54%)
Sep 19, 2018 4.350 4.560 4.210 4.410 821,253 +0.03(+0.68%)
Sep 18, 2018 4.670 4.800 4.210 4.380 1,969,941 -0.30(-6.41%)
Sep 17, 2018 4.950 4.950 4.660 4.680 718,045 -0.27(-5.45%)
Sep 14, 2018 4.790 4.950 4.620 4.950 943,100 +0.24(+5.10%)
Sep 13, 2018 5.100 5.100 4.620 4.710 1,348,684 -0.30(-5.99%)
Sep 12, 2018 5.000 5.160 4.760 5.010 2,315,706 +0.01(+0.20%)
Sep 11, 2018 5.500 5.570 4.760 5.000 8,207,365 +0.53(+11.86%)
Sep 10, 2018 4.380 4.650 4.370 4.470 1,081,241 +0.17(+3.95%)
Sep 07, 2018 4.280 4.580 4.180 4.300 1,179,000 -0.01(-0.23%)
Sep 06, 2018 4.140 4.690 4.100 4.310 3,173,730 +0.15(+3.61%)
Sep 05, 2018 4.250 4.280 4.050 4.160 1,026,825 -0.19(-4.37%)
Sep 04, 2018 4.030 4.500 3.880 4.350 2,904,342 +0.33(+8.21%)
Aug 31, 2018 4.020 4.020 4.020 0 -0.15(-3.60%)
Aug 30, 2018 4.040 4.470 3.850 4.170 2,796,367 +0.13(+3.22%)
Aug 29, 2018 4.100 4.150 3.610 4.040 3,413,586 -0.01(-0.25%)
Aug 28, 2018 5.370 5.370 4.000 4.050 6,842,876 -0.90(-18.18%)
Aug 27, 2018 5.600 5.720 4.400 4.950 10,240,916 -0.47(-8.67%)
Aug 24, 2018 4.200 5.750 4.160 5.420 15,304,300 +1.52(+38.97%)
Aug 23, 2018 3.500 4.050 3.460 3.900 6,038,830 +0.49(+14.37%)
Aug 22, 2018 3.000 3.440 3.000 3.410 2,473,401 +0.38(+12.54%)
Aug 21, 2018 3.020 3.200 2.710 3.030 3,531,389 +0.01(+0.33%)
Aug 20, 2018 4.050 4.180 2.820 3.020 21,154,514 +1.05(+53.30%)
Aug 17, 2018 1.990 2.000 1.970 1.970 75,700 -0.01(-0.51%)
Aug 16, 2018 2.010 2.089 1.950 1.980 105,412 -0.03(-1.49%)
Aug 15, 2018 2.080 2.150 1.980 2.010 325,530 -0.01(-0.50%)
Aug 14, 2018 2.170 2.197 2.020 2.020 342,639 -0.18(-8.18%)
Aug 13, 2018 2.280 2.360 2.020 2.200 519,489 -0.28(-11.29%)
Aug 10, 2018 2.380 2.550 2.300 2.480 451,400 +0.16(+6.90%)
Aug 09, 2018 2.180 2.330 2.150 2.320 154,182 +0.17(+7.91%)
Aug 08, 2018 2.150 2.310 2.100 2.150 195,158 +0.00(+0.00%)
Aug 07, 2018 2.330 2.330 2.150 2.150 145,724 -0.17(-7.33%)
Aug 06, 2018 2.360 2.370 2.300 2.320 137,055 -0.04(-1.69%)
Aug 03, 2018 2.360 2.400 2.340 2.360 113,600 -0.02(-0.84%)
Aug 02, 2018 2.380 2.410 2.260 2.380 102,675 +0.00(+0.00%)
Aug 01, 2018 2.400 2.440 2.300 2.380 113,204 +0.02(+0.85%)
Jul 31, 2018 2.100 2.379 2.087 2.360 339,409 +0.17(+7.76%)
Jul 30, 2018 2.360 2.360 2.130 2.190 211,328 -0.18(-7.59%)
Jul 27, 2018 2.400 2.420 2.310 2.370 134,100 -0.03(-1.25%)
Jul 26, 2018 2.460 2.470 2.260 2.400 444,799 -0.06(-2.44%)
Jul 25, 2018 2.580 2.410 2.460 390,679 -0.12(-4.65%)
Jul 24, 2018 2.710 2.840 2.550 2.580 803,359 -0.07(-2.64%)
Jul 23, 2018 2.500 2.760 2.450 2.650 880,327 +0.27(+11.39%)
Jul 20, 2018 2.300 2.430 2.256 2.379 176,372 +0.08(+3.43%)
Jul 19, 2018 2.200 2.340 2.170 2.300 203,954 +0.13(+5.99%)
Jul 18, 2018 2.190 2.209 2.130 2.170 157,026 -0.01(-0.46%)
Jul 17, 2018 2.110 2.290 2.110 2.180 445,461 +0.06(+2.83%)
Jul 16, 2018 2.240 2.250 2.140 2.120 177,652 -0.08(-3.64%)
Jul 13, 2018 2.180 2.300 2.180 2.200 243,859 +0.04(+1.85%)
Jul 12, 2018 2.310 2.340 2.118 2.160 261,838 -0.09(-4.00%)
Jul 11, 2018 2.140 2.260 2.100 2.250 203,062 +0.08(+3.69%)
Jul 10, 2018 2.460 2.460 1.900 2.170 594,535 -0.24(-9.96%)
Jul 09, 2018 2.240 2.490 2.230 2.410 517,446 +0.22(+10.05%)
Jul 06, 2018 2.070 2.247 2.050 2.190 461,923 +0.16(+7.88%)
Jul 05, 2018 1.980 2.079 1.960 2.030 341,605 +0.08(+4.10%)
Jul 03, 2018 1.950 1.950 1.950 0 +0.18(+9.86%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.