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 (%)
Oct 31, 2018 2.840 3.180 2.830 3.160 452,200 +0.29(+10.10%)
Oct 30, 2018 2.830 2.910 2.800 2.870 275,411 +0.00(+0.00%)
Oct 29, 2018 3.240 3.370 2.750 2.870 1,051,506 -0.41(-12.50%)
Oct 26, 2018 3.220 3.400 3.210 3.280 151,800 -0.04(-1.20%)
Oct 25, 2018 3.160 3.350 3.160 3.320 170,989 +0.10(+3.11%)
Oct 24, 2018 3.260 3.450 3.200 3.220 254,242 -0.05(-1.53%)
Oct 23, 2018 3.220 3.365 3.110 3.270 577,419 -0.21(-6.03%)
Oct 22, 2018 3.700 3.950 3.480 3.480 254,540 -0.26(-6.95%)
Oct 19, 2018 3.900 4.170 3.620 3.740 546,800 -0.19(-4.83%)
Oct 18, 2018 3.470 4.360 3.370 3.930 1,334,744 +0.40(+11.33%)
Oct 17, 2018 3.400 3.550 3.330 3.530 217,063 +0.09(+2.62%)
Oct 16, 2018 3.230 3.570 3.230 3.440 445,580 +0.19(+5.85%)
Oct 15, 2018 3.170 3.270 3.110 3.250 215,771 +0.03(+0.93%)
Oct 12, 2018 3.160 3.300 3.150 3.220 245,200 +0.09(+2.88%)
Oct 11, 2018 3.040 3.230 3.010 3.130 320,707 +0.03(+0.97%)
Oct 10, 2018 3.450 3.450 3.000 3.100 669,655 -0.35(-10.14%)
Oct 09, 2018 3.070 3.620 3.070 3.450 879,510 +0.35(+11.29%)
Oct 08, 2018 3.390 3.450 3.100 3.100 435,600 -0.35(-10.14%)
Oct 05, 2018 3.450 3.480 3.320 3.450 305,300 -0.03(-0.86%)
Oct 04, 2018 3.620 3.670 3.230 3.480 726,585 -0.19(-5.18%)
Oct 03, 2018 3.830 3.830 3.630 3.670 455,963 -0.15(-3.93%)
Oct 02, 2018 3.750 3.900 3.620 3.820 781,906 +0.04(+1.06%)
Oct 01, 2018 3.840 3.880 3.680 3.780 431,740 -0.01(-0.26%)
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%)
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.