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 (%)
Mar 29, 2018 2.130 2.130 2.130 0 -0.05(-2.29%)
Mar 28, 2018 2.230 2.230 2.010 2.180 480,650 -0.07(-3.11%)
Mar 27, 2018 2.330 2.470 2.150 2.250 1,341,076 -0.08(-3.43%)
Mar 26, 2018 2.060 2.500 1.930 2.330 2,184,954 +0.40(+20.73%)
Mar 23, 2018 1.850 1.950 1.820 1.930 286,008 +0.10(+5.46%)
Mar 22, 2018 2.020 2.020 1.790 1.830 478,985 +0.07(+3.98%)
Mar 21, 2018 1.680 1.770 1.680 1.760 188,691 +0.08(+4.76%)
Mar 20, 2018 1.700 1.710 1.670 1.680 126,951 -0.03(-1.75%)
Mar 19, 2018 1.680 1.759 1.670 1.710 237,411 -0.05(-2.84%)
Mar 16, 2018 1.710 1.780 1.660 1.760 244,529 +0.04(+2.33%)
Mar 15, 2018 1.790 1.840 1.680 1.720 364,886 -0.06(-3.37%)
Mar 14, 2018 2.050 2.050 1.770 1.780 949,912 -0.20(-10.10%)
Mar 13, 2018 1.750 2.150 1.720 1.980 4,191,360 +0.29(+17.16%)
Mar 12, 2018 1.630 1.740 1.630 1.690 361,504 +0.05(+3.05%)
Mar 09, 2018 1.750 1.770 1.610 1.640 505,066 -0.10(-5.75%)
Mar 08, 2018 1.790 1.790 1.710 1.740 159,178 +0.01(+0.58%)
Mar 07, 2018 1.700 1.730 229,120 -0.03(-1.70%)
Mar 06, 2018 1.800 1.800 1.710 1.760 388,861 +0.03(+1.73%)
Mar 05, 2018 1.720 1.780 1.680 1.730 568,648 +0.07(+4.22%)
Mar 02, 2018 1.410 1.679 1.410 1.660 1,181,881 +0.20(+13.70%)
Mar 01, 2018 1.600 1.600 1.420 1.460 566,779 -0.09(-5.81%)
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%)
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.