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 (%)
Feb 28, 2018 1.650 1.650 1.550 1.550 800,124 -0.12(-7.19%)
Feb 27, 2018 1.630 1.773 1.610 1.670 1,032,829 -0.08(-4.57%)
Feb 26, 2018 1.800 1.850 1.730 1.750 1,522,170 +0.05(+2.94%)
Feb 23, 2018 2.680 2.700 1.500 1.700 6,772,393 -1.10(-39.29%)
Feb 22, 2018 2.830 2.964 2.800 2.800 244,284 -0.07(-2.44%)
Feb 21, 2018 2.990 2.990 2.800 2.870 319,745 -0.12(-4.01%)
Feb 20, 2018 3.150 3.150 2.936 2.990 476,403 -0.18(-5.68%)
Feb 16, 2018 3.170 3.170 3.170 0 -0.15(-4.52%)
Feb 15, 2018 3.450 3.590 3.140 3.320 461,894 -0.08(-2.35%)
Feb 14, 2018 3.230 3.645 3.120 3.400 920,284 +0.16(+4.94%)
Feb 13, 2018 2.910 3.240 2.821 3.240 562,749 +0.29(+9.83%)
Feb 12, 2018 2.960 3.030 2.750 2.950 353,537 +0.08(+2.79%)
Feb 09, 2018 3.110 3.110 2.510 2.870 885,106 -0.15(-4.97%)
Feb 08, 2018 3.260 3.270 3.010 3.020 352,967 -0.17(-5.33%)
Feb 07, 2018 3.130 3.400 3.130 3.190 420,328 +0.09(+2.90%)
Feb 06, 2018 2.980 3.258 2.850 3.100 536,357 -0.11(-3.43%)
Feb 05, 2018 3.250 3.380 3.200 3.210 385,459 -0.11(-3.31%)
Feb 02, 2018 3.190 3.240 3.010 3.320 554,819 +0.13(+4.08%)
Feb 01, 2018 3.100 3.300 3.030 3.190 666,430 +0.02(+0.63%)
Jan 31, 2018 3.400 3.440 3.100 3.170 698,547 -0.21(-6.21%)
Jan 30, 2018 3.390 3.480 3.250 3.380 815,191 -0.06(-1.74%)
Jan 29, 2018 3.700 3.850 3.420 3.440 985,058 -0.07(-1.99%)
Jan 26, 2018 4.050 4.230 3.370 3.510 1,624,068 -0.62(-15.01%)
Jan 25, 2018 4.210 4.330 4.020 4.130 680,897 -0.16(-3.73%)
Jan 24, 2018 4.400 4.600 4.200 4.290 628,101 -0.09(-2.05%)
Jan 23, 2018 4.610 4.610 4.320 4.380 711,611 -0.18(-3.95%)
Jan 22, 2018 4.310 4.600 4.200 4.560 458,733 +0.16(+3.64%)
Jan 19, 2018 4.600 4.700 4.310 4.400 610,233 -0.13(-2.87%)
Jan 18, 2018 4.580 4.890 4.500 4.530 536,613 -0.10(-2.16%)
Jan 17, 2018 4.250 4.750 4.100 4.630 904,155 +0.34(+7.93%)
Jan 16, 2018 4.750 4.750 4.160 4.290 1,704,308 -0.68(-13.68%)
Jan 12, 2018 4.970 4.970 4.970 0 +0.14(+2.90%)
Jan 11, 2018 4.610 5.050 4.500 4.830 1,888,477 +0.15(+3.21%)
Jan 10, 2018 4.680 3,309,817 +0.39(+9.09%)
Jan 09, 2018 4.290 4.510 4.100 4.290 882,902 +0.14(+3.37%)
Jan 08, 2018 4.380 4.400 4.050 4.150 840,600 -0.16(-3.71%)
Jan 05, 2018 4.500 4.500 4.217 4.310 860,160 +0.08(+1.89%)
Jan 04, 2018 4.450 4.700 4.150 4.230 1,288,825 -0.32(-7.03%)
Jan 03, 2018 5.000 5.040 4.450 4.550 919,953 -0.30(-6.19%)
Jan 02, 2018 4.690 4.950 4.656 4.850 1,055,721 +0.24(+5.21%)
Dec 29, 2017 4.610 4.610 4.610 0 -0.17(-3.56%)
Dec 28, 2017 4.860 5.220 4.500 4.780 2,358,241 -0.40(-7.72%)
Dec 27, 2017 6.000 6.000 5.150 5.180 1,823,545 -0.74(-12.50%)
Dec 26, 2017 6.000 5.440 5.920 2,806,797 +0.58(+10.86%)
Dec 22, 2017 4.160 5.400 4.000 5.340 3,361,879 +0.04(+0.75%)
Dec 21, 2017 6.100 6.330 5.000 5.300 5,511,432 -0.27(-4.85%)
Dec 20, 2017 6.210 7.000 5.036 5.570 14,140,832 +1.24(+28.64%)
Dec 19, 2017 4.850 5.250 4.200 4.330 5,066,684 -0.49(-10.17%)
Dec 18, 2017 4.680 5.400 3.880 4.820 9,966,868 +0.62(+14.76%)
Dec 15, 2017 3.200 5.330 3.200 4.200 10,948,940 +0.90(+27.27%)
Dec 14, 2017 3.080 3.630 3.030 3.300 836,431 +0.00(+0.00%)
Dec 13, 2017 3.760 3.760 3.210 3.300 1,115,103 -0.17(-4.90%)
Dec 12, 2017 3.950 4.020 3.200 3.470 3,442,578 -0.14(-3.88%)
Dec 11, 2017 2.600 3.650 2.530 3.610 3,662,382 +1.16(+47.35%)
Dec 08, 2017 2.500 2.570 2.360 2.450 232,956 -0.08(-3.12%)
Dec 07, 2017 2.300 2.641 2.280 2.529 488,409 +0.18(+7.62%)
Dec 06, 2017 2.370 2.480 2.210 2.350 585,576 -0.04(-1.67%)
Dec 05, 2017 2.420 2.519 2.330 2.390 453,563 -0.13(-5.16%)
Dec 04, 2017 2.700 2.729 2.400 2.520 1,023,556 -0.07(-2.70%)
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.