Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Sangoma Technologies Corporation - Common Shares (NQ: SANG )

5.440 +0.390 (+7.72%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 28, 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 28, 2024 5.210 5.440 5.165 5.440 4,423 +0.39(+7.72%)
May 24, 2024 5.120 5.170 4.860 5.050 2,332 -0.07(-1.37%)
May 23, 2024 5.170 5.180 5.000 5.120 3,010 +0.03(+0.59%)
May 22, 2024 4.930 5.100 4.930 5.090 2,012 +0.09(+1.80%)
May 21, 2024 5.060 5.060 4.880 5.000 15,465 -0.27(-5.12%)
May 20, 2024 5.140 6.400 4.780 5.270 34,371 +0.39(+8.10%)
May 17, 2024 4.795 4.950 4.795 4.875 6,253 +0.28(+5.98%)
May 16, 2024 4.610 4.740 4.600 4.600 442 +0.18(+4.07%)
May 15, 2024 4.400 4.420 4.400 4.420 4,923 -0.00(-0.00%)
May 14, 2024 4.420 4.420 4.420 4.420 464 +0.00(+0.00%)
May 13, 2024 4.400 4.420 4.400 4.420 507 +0.07(+1.61%)
May 10, 2024 4.540 4.630 4.350 4.350 3,090 -0.15(-3.33%)
May 09, 2024 4.230 4.500 4.230 4.500 3,517 +0.31(+7.40%)
May 08, 2024 4.190 4.190 4.190 4.190 278 +0.00(+0.00%)
May 07, 2024 4.150 4.190 4.150 4.190 5,432 +0.09(+2.20%)
May 06, 2024 4.330 4.330 4.040 4.100 31,887 -0.26(-5.96%)
May 02, 2024 4.360 139 -0.04(-0.94%)
May 01, 2024 4.402 4.402 4.402 4.402 566 +0.03(+0.72%)
Apr 30, 2024 4.360 4.370 4.338 4.370 1,371 -0.01(-0.23%)
Apr 29, 2024 4.380 4.380 4.380 4.380 798 +0.08(+1.86%)
Apr 26, 2024 4.300 4.300 4.300 4.300 508 -0.08(-1.94%)
Apr 25, 2024 4.360 4.385 4.360 4.385 791 -0.02(-0.34%)
Apr 22, 2024 4.400 71 -0.13(-2.98%)
Apr 19, 2024 4.535 4.535 4.535 4.535 115 +0.12(+2.83%)
Apr 17, 2024 4.410 116 -0.22(-4.75%)
Apr 16, 2024 4.520 4.630 4.420 4.630 3,706 -0.09(-1.91%)
Apr 15, 2024 4.780 4.784 4.633 4.720 1,541 -0.10(-2.07%)
Apr 12, 2024 4.820 4.820 4.820 4.820 908 -0.14(-2.92%)
Apr 10, 2024 4.965 91 -0.02(-0.30%)
Apr 09, 2024 4.820 4.980 4.740 4.980 24,035 +0.06(+1.22%)
Apr 08, 2024 4.900 4.930 4.875 4.920 12,420 +0.04(+0.82%)
Apr 05, 2024 4.880 4.980 4.880 4.880 37,662 +0.00(+0.00%)
Apr 04, 2024 4.850 4.930 4.800 4.880 12,116 +0.05(+1.14%)
Apr 03, 2024 4.670 4.825 4.670 4.825 1,539 +0.07(+1.37%)
Apr 02, 2024 4.760 4.770 4.760 4.760 3,479 -0.01(-0.21%)
Apr 01, 2024 4.850 4.850 4.672 4.770 1,686 -0.07(-1.45%)
Mar 28, 2024 4.750 4.870 4.749 4.840 13,239 +0.03(+0.62%)
Mar 27, 2024 4.800 4.810 4.735 4.810 8,682 +0.14(+3.00%)
Mar 26, 2024 4.741 4.741 4.670 4.670 711 -0.13(-2.71%)
Mar 22, 2024 4.800 425 -0.01(-0.21%)
Mar 21, 2024 4.850 4.850 4.745 4.810 790 +0.00(+0.00%)
Mar 20, 2024 4.535 4.850 4.404 4.810 11,010 +0.21(+4.57%)
Mar 19, 2024 4.670 4.670 4.600 4.600 2,448 -0.15(-3.14%)
Mar 18, 2024 4.738 4.749 4.730 4.749 3,184 -0.00(-0.01%)
Mar 15, 2024 4.440 4.780 4.440 4.750 5,484 +0.00(+0.00%)
Mar 14, 2024 4.750 4.750 4.550 4.750 5,818 +0.00(+0.00%)
Mar 13, 2024 4.720 4.800 4.660 4.750 13,496 +0.03(+0.53%)
Mar 12, 2024 4.500 4.750 4.500 4.725 13,860 +0.11(+2.49%)
Mar 11, 2024 4.650 4.650 4.525 4.610 3,145 -0.04(-0.78%)
Mar 08, 2024 4.090 4.660 4.090 4.646 19,150 +0.65(+16.15%)
Mar 07, 2024 4.000 4.000 3.915 4.000 2,841 +0.10(+2.43%)
Mar 06, 2024 3.905 3.905 3.905 3.905 129 +0.12(+3.31%)
Mar 05, 2024 3.860 3.860 3.780 3.780 760 -0.08(-2.07%)
Mar 04, 2024 3.930 4.000 3.837 3.860 4,449 -0.08(-2.03%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.