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 12, 2018 2.980 2.980 2.980 0 -0.12(-3.87%)
Nov 09, 2018 3.290 3.310 3.060 3.100 372,200 -0.23(-6.91%)
Nov 08, 2018 3.470 3.562 3.250 3.330 245,063 -0.14(-4.03%)
Nov 07, 2018 3.550 3.740 3.345 3.470 653,543 -0.09(-2.53%)
Nov 06, 2018 3.270 3.640 3.220 3.560 392,893 +0.25(+7.55%)
Nov 05, 2018 3.180 3.340 3.110 3.310 159,186 +0.12(+3.76%)
Nov 02, 2018 3.120 3.220 3.060 3.190 114,600 +0.07(+2.24%)
Nov 01, 2018 3.150 3.200 2.960 3.120 215,657 -0.04(-1.27%)
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%)
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%)
Jul 02, 2018 1.880 1.920 1.770 1.775 249,711 -0.10(-5.59%)
Jun 29, 2018 1.910 1.910 1.850 1.880 67,737 -0.02(-1.05%)
Jun 28, 2018 1.950 1.950 1.830 1.900 205,902 -0.04(-2.06%)
Jun 27, 2018 1.850 1.990 1.850 1.940 183,539 +0.06(+3.19%)
Jun 26, 2018 1.750 1.950 1.750 1.880 186,787 +0.09(+5.03%)
Jun 25, 2018 1.810 1.820 1.750 1.790 119,575 -0.03(-1.65%)
Jun 22, 2018 1.980 2.000 1.750 1.820 449,688 -0.11(-5.70%)
Jun 21, 2018 2.090 2.090 1.911 1.930 207,560 -0.09(-4.46%)
Jun 20, 2018 1.940 2.130 1.855 2.020 554,405 +0.16(+8.60%)
Jun 19, 2018 1.840 1.870 1.780 1.860 252,619 +0.00(+0.00%)
Jun 18, 2018 1.890 1.929 1.810 1.860 190,974 -0.04(-2.11%)
Jun 15, 2018 1.940 1.940 1.900 217,794 -0.04(-2.06%)
Jun 14, 2018 1.990 2.000 1.890 1.940 267,719 +0.00(+0.00%)
Jun 13, 2018 2.000 2.050 1.930 1.940 253,758 -0.05(-2.51%)
Jun 12, 2018 2.120 2.225 1.950 1.990 619,303 -0.15(-7.01%)
Jun 11, 2018 2.250 2.320 2.120 2.140 239,350 -0.09(-4.04%)
Jun 08, 2018 2.190 2.260 2.170 2.230 140,560 +0.08(+3.60%)
Jun 07, 2018 2.430 2.470 2.130 2.152 555,723 -0.25(-10.31%)
Jun 06, 2018 2.420 2.500 2.361 2.400 133,318 -0.04(-1.64%)
Jun 05, 2018 2.380 2.490 2.372 2.440 154,607 +0.07(+2.95%)
Jun 04, 2018 2.400 2.450 2.350 2.370 150,990 -0.05(-2.07%)
Jun 01, 2018 2.370 2.460 2.301 2.420 184,504 +0.08(+3.42%)
May 31, 2018 2.300 2.430 2.290 2.340 117,786 +0.01(+0.43%)
May 30, 2018 2.480 2.480 2.300 2.330 291,123 -0.15(-6.05%)
May 29, 2018 2.530 2.550 2.400 2.480 176,978 -0.02(-0.80%)
May 25, 2018 2.500 2.500 2.500 0 -0.03(-1.19%)
May 24, 2018 2.530 2.600 2.500 2.530 120,188 +0.00(+0.00%)
May 23, 2018 2.650 2.700 2.520 2.530 184,901 +0.00(+0.00%)
May 22, 2018 2.650 2.800 2.520 2.530 332,202 -0.20(-7.33%)
May 21, 2018 2.800 2.900 2.700 2.730 275,368 -0.04(-1.44%)
May 18, 2018 2.830 2.840 2.730 2.770 192,880 -0.09(-3.15%)
May 17, 2018 2.900 2.900 2.800 2.860 186,314 -0.04(-1.38%)
May 16, 2018 2.980 3.050 2.775 2.900 412,973 -0.04(-1.36%)
May 15, 2018 2.940 3.079 2.540 2.940 658,183 -0.01(-0.34%)
May 14, 2018 3.000 3.010 2.880 2.950 321,171 +0.00(+0.00%)
May 11, 2018 3.010 3.040 2.880 2.950 295,322 -0.09(-2.96%)
May 10, 2018 3.000 3.080 2.960 3.040 234,314 +0.03(+1.00%)
May 09, 2018 2.930 3.090 2.860 3.010 498,680 +0.10(+3.44%)
May 08, 2018 2.820 2.920 2.720 2.910 290,705 +0.14(+5.05%)
May 07, 2018 2.770 2.850 2.720 2.770 125,085 -0.02(-0.72%)
May 04, 2018 2.820 2.820 2.720 2.790 166,041 +0.01(+0.36%)
May 03, 2018 2.900 2.900 2.731 2.780 229,112 -0.07(-2.46%)
May 02, 2018 2.650 2.950 2.550 2.850 661,236 +0.22(+8.37%)
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.