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 (%)
Nov 30, 2017 2.640 2.770 2.340 2.650 643,771 -0.12(-4.33%)
Nov 29, 2017 3.020 3.150 2.530 2.770 1,338,307 +0.03(+1.09%)
Nov 28, 2017 2.970 3.240 2.630 2.740 1,789,908 -0.25(-8.36%)
Nov 27, 2017 4.270 4.840 2.910 2.990 8,092,407 -0.15(-4.78%)
Nov 24, 2017 2.800 3.350 2.700 3.140 4,280,640 +0.65(+26.10%)
Nov 22, 2017 2.310 2.560 2.210 2.490 694,882 +0.01(+0.40%)
Nov 21, 2017 2.170 2.650 2.170 2.480 1,079,621 +0.30(+13.76%)
Nov 20, 2017 2.250 2.280 2.180 2.180 95,845 +0.00(+0.00%)
Nov 17, 2017 2.050 2.220 2.050 2.180 89,300 +0.13(+6.34%)
Nov 16, 2017 2.080 2.110 2.030 2.050 33,680 -0.04(-1.91%)
Nov 15, 2017 2.021 2.153 1.981 2.090 50,761 +0.02(+0.97%)
Nov 14, 2017 2.080 2.150 2.000 2.070 75,497 -0.02(-0.96%)
Nov 13, 2017 2.100 2.200 2.005 2.090 76,545 +0.03(+1.46%)
Nov 10, 2017 2.270 2.270 1.860 2.060 344,289 -0.18(-8.04%)
Nov 09, 2017 2.280 2.280 2.080 2.240 49,710 -0.01(-0.44%)
Nov 08, 2017 2.150 2.300 2.070 2.250 63,713 +0.04(+1.81%)
Nov 07, 2017 2.250 2.270 2.100 2.210 50,634 -0.02(-0.90%)
Nov 06, 2017 1.930 2.319 1.930 2.230 157,244 +0.32(+16.75%)
Nov 03, 2017 1.920 1.970 1.860 1.910 31,859 +0.03(+1.77%)
Nov 02, 2017 1.870 2.000 1.826 1.877 33,835 -0.03(-1.74%)
Nov 01, 2017 2.040 2.052 1.850 1.910 55,331 -0.11(-5.45%)
Oct 31, 2017 1.730 2.100 1.710 2.020 456,968 +0.23(+12.85%)
Oct 30, 2017 1.930 1.985 1.737 1.790 308,654 -0.12(-6.28%)
Oct 27, 2017 1.990 1.990 1.800 1.910 197,148 -0.07(-3.54%)
Oct 26, 2017 2.090 2.090 1.980 1.980 72,695 -0.08(-3.88%)
Oct 25, 2017 2.220 2.260 2.050 2.060 118,773 -0.15(-6.79%)
Oct 24, 2017 2.270 2.270 2.180 2.210 104,756 -0.06(-2.70%)
Oct 23, 2017 2.350 2.590 2.260 2.271 241,910 +0.09(+4.19%)
Oct 20, 2017 2.250 2.329 2.170 2.180 73,360 -0.04(-1.80%)
Oct 19, 2017 2.360 2.750 2.130 2.220 323,466 -0.08(-3.48%)
Oct 18, 2017 2.280 2.390 2.280 2.300 44,811 +0.02(+0.88%)
Oct 17, 2017 2.330 2.467 2.240 2.280 49,703 -0.05(-2.15%)
Oct 16, 2017 2.480 2.529 2.310 2.330 63,143 -0.07(-2.92%)
Oct 13, 2017 2.350 2.490 2.350 2.400 31,732 +0.03(+1.27%)
Oct 12, 2017 2.410 2.470 2.330 2.370 70,199 -0.04(-1.66%)
Oct 11, 2017 2.430 2.450 2.280 2.410 63,126 +0.00(+0.00%)
Oct 10, 2017 2.130 2.520 2.120 2.410 194,868 +0.27(+12.62%)
Oct 09, 2017 2.050 2.220 2.030 2.140 237,443 +0.02(+0.94%)
Oct 06, 2017 2.280 2.350 2.080 2.120 180,852 -0.17(-7.42%)
Oct 05, 2017 2.250 2.340 2.210 2.290 155,430 -0.01(-0.43%)
Oct 04, 2017 2.220 2.510 2.130 2.300 232,340 +0.01(+0.44%)
Oct 03, 2017 2.500 2.500 2.230 2.290 182,306 -0.26(-10.20%)
Oct 02, 2017 2.670 2.710 2.460 2.550 186,645 -0.10(-3.77%)
Sep 29, 2017 2.800 2.800 2.290 2.650 397,628 -0.02(-0.75%)
Sep 28, 2017 2.530 2.800 2.400 2.670 533,933 +0.14(+5.41%)
Sep 27, 2017 2.740 2.890 2.450 2.533 762,881 -0.11(-4.05%)
Sep 26, 2017 2.020 2.650 2.020 2.640 665,186 +0.59(+28.78%)
Sep 25, 2017 2.380 2.400 1.957 2.050 399,103 -0.16(-7.24%)
Sep 22, 2017 1.740 2.310 1.650 2.210 734,186 +0.47(+27.01%)
Sep 21, 2017 1.570 1.740 1.500 1.740 134,220 +0.17(+10.83%)
Sep 20, 2017 1.450 1.890 1.450 1.570 631,798 +0.17(+12.14%)
Sep 19, 2017 1.390 1.440 1.390 1.400 50,360 +0.02(+1.45%)
Sep 18, 2017 1.374 1.440 1.374 1.380 34,377 -0.03(-2.13%)
Sep 15, 2017 1.410 1.450 1.370 1.410 26,646 +0.01(+0.71%)
Sep 14, 2017 1.380 1.470 1.310 1.400 108,951 +0.01(+0.72%)
Sep 13, 2017 1.450 1.470 1.390 1.390 75,396 -0.06(-4.14%)
Sep 12, 2017 1.500 1.500 1.440 1.450 14,097 -0.02(-1.36%)
Sep 11, 2017 1.540 1.540 1.470 1.470 9,789 +0.00(+0.00%)
Sep 08, 2017 1.510 1.580 1.470 1.470 27,379 -0.04(-2.65%)
Sep 07, 2017 1.500 1.570 1.500 1.510 32,483 -0.01(-0.66%)
Sep 06, 2017 1.510 1.569 1.490 1.520 26,434 +0.05(+3.40%)
Sep 05, 2017 1.450 1.578 1.450 1.470 35,657 -0.03(-2.00%)
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.