Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sigmatron Intl Inc (NQ: SGMA )

4.680 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 (%)
May 29, 2015 8.660 8.840 8.420 8.600 7,337 -0.04(-0.46%)
May 28, 2015 8.420 8.640 8.420 8.640 7,766 +0.22(+2.61%)
May 27, 2015 8.371 8.510 8.371 8.420 8,896 +0.08(+0.96%)
May 26, 2015 8.310 8.350 8.250 8.340 12,730 +0.15(+1.83%)
May 22, 2015 8.210 8.190 8.190 8.190 13,100 -0.12(-1.42%)
May 21, 2015 8.250 8.308 8.210 8.308 4,019 +0.12(+1.52%)
May 20, 2015 8.200 8.250 8.000 8.184 3,176 -0.09(-1.04%)
May 19, 2015 8.100 8.320 8.100 8.270 13,371 +0.17(+2.10%)
May 18, 2015 7.770 8.100 7.770 8.100 13,154 +0.36(+4.65%)
May 15, 2015 7.640 7.740 7.640 7.740 710 +0.20(+2.65%)
May 14, 2015 7.720 7.800 7.540 7.540 6,876 -0.21(-2.70%)
May 13, 2015 7.790 7.790 7.720 7.750 2,479 +0.09(+1.22%)
May 12, 2015 7.740 7.750 7.656 7.656 3,500 -0.11(-1.47%)
May 11, 2015 7.710 7.890 7.680 7.770 6,501 -0.02(-0.26%)
May 08, 2015 7.700 7.860 7.700 7.790 2,865 +0.07(+0.91%)
May 07, 2015 8.030 8.030 7.700 7.720 10,095 -0.26(-3.26%)
May 06, 2015 7.950 8.080 7.950 7.980 7,531 -0.00(-0.05%)
May 05, 2015 8.000 8.000 7.950 7.984 2,879 -0.06(-0.70%)
May 04, 2015 8.080 8.080 8.000 8.040 4,720 -0.07(-0.84%)
May 01, 2015 8.130 8.150 8.080 8.108 6,824 +0.06(+0.70%)
Apr 30, 2015 7.990 8.080 7.960 8.051 11,667 +0.06(+0.77%)
Apr 29, 2015 7.900 7.990 7.900 7.990 5,878 +0.03(+0.43%)
Apr 28, 2015 7.940 7.990 7.800 7.955 5,427 -0.01(-0.18%)
Apr 27, 2015 7.800 7.970 7.800 7.970 8,446 +0.11(+1.40%)
Apr 24, 2015 7.850 7.870 7.650 7.860 13,215 +0.11(+1.42%)
Apr 23, 2015 7.770 7.840 7.600 7.750 9,819 -0.00(-0.06%)
Apr 22, 2015 7.550 7.755 7.410 7.755 3,472 +0.21(+2.77%)
Apr 21, 2015 7.530 7.788 7.500 7.546 11,833 -0.04(-0.58%)
Apr 20, 2015 7.500 7.830 7.500 7.590 8,924 +0.06(+0.79%)
Apr 17, 2015 7.440 7.530 7.400 7.530 4,752 +0.00(+0.00%)
Apr 16, 2015 7.490 7.530 7.300 7.530 5,693 +0.03(+0.40%)
Apr 15, 2015 7.395 7.500 7.250 7.500 6,683 +0.10(+1.35%)
Apr 14, 2015 7.360 7.400 7.250 7.400 4,502 +0.05(+0.68%)
Apr 13, 2015 7.300 7.350 7.161 7.350 4,672 -0.02(-0.22%)
Apr 10, 2015 7.260 7.366 7.260 7.366 4,247 +0.04(+0.49%)
Apr 09, 2015 7.260 7.400 7.260 7.330 7,938 +0.03(+0.40%)
Apr 08, 2015 7.230 7.301 7.170 7.301 1,211 +0.12(+1.69%)
Apr 07, 2015 7.250 7.320 7.170 7.180 4,648 -0.01(-0.14%)
Apr 06, 2015 7.170 7.330 7.140 7.190 9,471 -0.06(-0.83%)
Apr 02, 2015 7.170 7.250 7.250 7.250 6,200 -0.08(-1.09%)
Apr 01, 2015 7.140 7.330 7.130 7.330 1,362 +0.13(+1.81%)
Mar 31, 2015 7.131 7.200 7.130 7.200 3,413 +0.01(+0.14%)
Mar 30, 2015 7.190 7.200 7.130 7.190 9,416 +0.13(+1.84%)
Mar 27, 2015 7.170 7.170 7.060 7.060 1,028 -0.13(-1.81%)
Mar 26, 2015 7.060 7.190 7.060 7.190 2,589 +0.12(+1.74%)
Mar 25, 2015 7.090 7.100 7.000 7.067 4,241 -0.05(-0.66%)
Mar 24, 2015 6.889 7.129 6.889 7.114 5,555 +0.06(+0.91%)
Mar 23, 2015 7.110 7.200 6.626 7.050 14,772 -0.06(-0.84%)
Mar 20, 2015 7.130 7.180 7.110 7.110 6,035 -0.09(-1.25%)
Mar 19, 2015 7.140 7.237 7.120 7.200 8,193 -0.08(-1.10%)
Mar 18, 2015 7.250 7.290 7.110 7.280 9,207 -0.01(-0.14%)
Mar 17, 2015 6.980 7.340 6.980 7.290 14,026 +0.29(+4.14%)
Mar 16, 2015 6.810 7.045 6.750 7.000 32,585 +0.23(+3.40%)
Mar 13, 2015 6.540 6.770 6.540 6.770 2,463 -0.08(-1.17%)
Mar 12, 2015 6.820 6.850 6.720 6.850 6,191 +0.21(+3.24%)
Mar 11, 2015 6.530 6.940 6.510 6.635 9,971 +0.04(+0.68%)
Mar 10, 2015 6.590 6.730 6.450 6.590 2,524 +0.04(+0.61%)
Mar 09, 2015 6.750 6.750 6.500 6.550 4,879 -0.25(-3.68%)
Mar 06, 2015 6.800 6.900 6.750 6.800 5,768 -0.03(-0.44%)
Mar 05, 2015 6.560 7.000 6.560 6.830 15,223 +0.33(+5.08%)
Mar 04, 2015 6.571 6.590 6.500 6.500 5,643 -0.10(-1.51%)
Mar 03, 2015 6.570 6.680 6.560 6.600 6,181 -0.03(-0.48%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.