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 (%)
Apr 30, 2018 2.690 2.870 2.656 2.690 407,209 +0.01(+0.37%)
Apr 27, 2018 2.600 2.690 2.577 2.680 227,252 +0.12(+4.69%)
Apr 26, 2018 2.380 2.720 2.380 2.560 559,094 +0.14(+5.79%)
Apr 25, 2018 2.510 2.510 2.240 2.420 627,592 -0.10(-3.97%)
Apr 24, 2018 2.510 2.620 2.502 2.520 280,254 -0.12(-4.55%)
Apr 23, 2018 2.390 2.640 2.340 2.640 542,136 -0.04(-1.49%)
Apr 20, 2018 2.860 2.860 2.660 2.680 333,343 -0.09(-3.25%)
Apr 19, 2018 2.910 2.910 2.720 2.770 316,087 -0.08(-2.81%)
Apr 18, 2018 2.940 2.960 2.800 2.850 361,564 -0.05(-1.72%)
Apr 17, 2018 3.060 3.080 2.890 2.900 465,977 -0.02(-0.68%)
Apr 16, 2018 3.170 3.250 2.830 2.920 1,353,812 +0.02(+0.69%)
Apr 13, 2018 2.900 3.100 2.850 2.900 319,589 -0.07(-2.36%)
Apr 12, 2018 3.000 3.040 2.860 2.970 481,286 +0.05(+1.71%)
Apr 11, 2018 2.990 2.990 2.850 2.920 356,105 -0.02(-0.68%)
Apr 10, 2018 3.180 3.190 2.851 2.940 593,127 -0.21(-6.67%)
Apr 09, 2018 3.100 3.290 3.081 3.150 704,938 +0.10(+3.28%)
Apr 06, 2018 2.880 3.240 2.751 3.050 749,987 +0.15(+5.17%)
Apr 05, 2018 2.870 2.969 2.600 2.900 966,254 +0.14(+5.07%)
Apr 04, 2018 3.050 3.410 2.720 2.760 2,635,398 -0.25(-8.31%)
Apr 03, 2018 2.620 3.200 2.580 3.010 3,571,422 +0.41(+15.77%)
Apr 02, 2018 2.340 2.690 2.140 2.600 1,823,827 +0.47(+22.07%)
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%)
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%)
Dec 01, 2017 2.770 2.950 2.590 2.590 1,201,286 -0.06(-2.26%)
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%)
Sep 01, 2017 1.440 1.520 1.440 1.500 15,575 +0.05(+3.45%)
Aug 31, 2017 1.560 1.560 1.450 1.450 32,251 -0.10(-6.45%)
Aug 30, 2017 1.590 1.590 1.520 1.550 18,629 +0.03(+1.97%)
Aug 29, 2017 1.590 1.594 1.510 1.520 35,850 -0.06(-3.80%)
Aug 28, 2017 1.600 1.605 1.570 1.580 30,775 -0.01(-0.63%)
Aug 25, 2017 1.571 1.620 1.560 1.590 72,394 +0.02(+1.27%)
Aug 24, 2017 1.510 1.600 1.490 1.570 64,585 +0.07(+4.67%)
Aug 23, 2017 1.490 1.550 1.420 1.500 76,423 +0.05(+3.45%)
Aug 22, 2017 1.451 1.470 1.420 1.450 18,621 +0.00(+0.00%)
Aug 21, 2017 1.500 1.500 1.370 1.450 74,644 -0.05(-3.33%)
Aug 18, 2017 1.500 1.560 1.450 1.500 74,033 +0.04(+2.74%)
Aug 17, 2017 1.640 1.640 1.460 1.460 143,538 -0.12(-7.60%)
Aug 16, 2017 1.570 2.100 1.500 1.580 557,968 +0.01(+0.64%)
Aug 15, 2017 1.620 1.620 1.510 1.570 100,872 -0.04(-2.48%)
Aug 14, 2017 1.800 1.800 1.260 1.610 412,194 -0.26(-13.90%)
Aug 11, 2017 1.840 1.919 1.760 1.870 122,361 +0.01(+0.54%)
Aug 10, 2017 1.850 1.900 1.820 1.860 26,364 +0.04(+2.20%)
Aug 09, 2017 1.879 1.880 1.810 1.820 87,261 -0.08(-4.21%)
Aug 08, 2017 1.952 1.952 1.860 1.900 51,081 -0.02(-1.04%)
Aug 07, 2017 1.860 1.990 1.860 1.920 77,076 +0.02(+1.05%)
Aug 04, 2017 1.930 1.960 1.900 1.900 23,583 -0.01(-0.52%)
Aug 03, 2017 1.930 1.940 1.880 1.910 19,385 +0.00(+0.00%)
Aug 02, 2017 1.990 2.000 1.900 1.910 51,123 -0.10(-4.98%)
Aug 01, 2017 2.170 2.170 1.960 2.010 36,965 -0.03(-1.47%)
Jul 31, 2017 2.120 2.140 1.990 2.040 59,331 -0.08(-3.77%)
Jul 28, 2017 2.200 2.200 2.100 2.120 42,578 -0.05(-2.30%)
Jul 27, 2017 2.090 2.200 2.080 2.170 111,722 +0.10(+4.83%)
Jul 26, 2017 2.030 2.130 2.000 2.070 78,326 +0.06(+2.99%)
Jul 25, 2017 2.070 2.070 1.910 2.010 50,768 +0.00(+0.00%)
Jul 24, 2017 1.990 2.100 1.900 2.010 35,313 -0.02(-0.99%)
Jul 21, 2017 2.150 2.250 2.030 2.030 74,647 -0.07(-3.33%)
Jul 20, 2017 1.903 2.118 1.880 2.100 315,576 +0.20(+10.53%)
Jul 19, 2017 1.950 1.950 1.840 1.900 46,924 +0.04(+2.15%)
Jul 18, 2017 1.880 1.897 1.820 1.860 18,421 -0.04(-2.11%)
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.