Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Sequential Brands (NQ: SQBG )

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 (%)
Jan 31, 2018 1.730 1.753 1.600 1.620 328,331 -0.10(-5.81%)
Jan 30, 2018 1.770 1.830 1.770 1.720 86,705 -0.05(-2.82%)
Jan 29, 2018 1.810 1.870 1.730 1.770 97,919 -0.05(-2.75%)
Jan 26, 2018 1.950 1.970 1.800 1.820 94,846 -0.11(-5.70%)
Jan 25, 2018 2.000 2.000 1.900 1.930 182,971 -0.08(-3.98%)
Jan 24, 2018 1.820 2.090 1.720 2.010 640,316 +0.26(+15.19%)
Jan 23, 2018 1.690 1.750 1.685 1.745 77,038 +0.04(+2.05%)
Jan 22, 2018 1.710 1.730 1.630 1.710 58,004 -0.01(-0.58%)
Jan 19, 2018 1.740 1.750 1.650 1.720 174,919 -0.04(-2.27%)
Jan 18, 2018 1.630 1.810 1.600 1.760 289,197 +0.12(+7.32%)
Jan 17, 2018 1.670 1.670 1.600 1.640 161,329 -0.04(-2.38%)
Jan 16, 2018 1.830 1.850 1.670 1.680 118,019 -0.15(-8.20%)
Jan 12, 2018 1.830 1.830 1.830 0 +0.03(+1.67%)
Jan 11, 2018 1.750 1.800 1.740 1.800 192,126 +0.04(+2.27%)
Jan 10, 2018 1.770 1.790 1.740 1.760 74,709 -0.01(-0.56%)
Jan 09, 2018 1.800 1.810 1.730 1.770 70,883 -0.01(-0.56%)
Jan 08, 2018 1.900 1.930 1.780 1.780 72,030 -0.10(-5.32%)
Jan 05, 2018 1.940 1.940 1.810 1.880 182,121 -0.06(-3.09%)
Jan 04, 2018 1.820 1.950 1.780 1.940 276,801 +0.14(+7.78%)
Jan 03, 2018 1.830 1.830 1.790 1.800 163,511 -0.01(-0.55%)
Jan 02, 2018 1.810 1.830 1.780 1.810 169,600 +0.03(+1.69%)
Dec 29, 2017 1.780 1.780 1.780 0 +0.08(+4.71%)
Dec 28, 2017 1.820 1.820 1.660 1.700 657,255 -0.13(-7.10%)
Dec 27, 2017 1.820 1.940 1.740 1.830 788,501 -0.01(-0.54%)
Dec 26, 2017 1.760 1.850 1.760 1.840 277,308 +0.09(+5.14%)
Dec 22, 2017 1.740 1.770 1.680 1.750 332,429 +0.02(+1.16%)
Dec 21, 2017 1.550 1.730 1.550 1.730 642,845 +0.18(+11.61%)
Dec 20, 2017 1.520 1.580 1.500 1.550 224,106 +0.04(+2.65%)
Dec 19, 2017 1.530 1.570 1.502 1.510 333,239 -0.02(-1.31%)
Dec 18, 2017 1.490 1.590 1.490 1.530 430,688 +0.04(+2.68%)
Dec 15, 2017 1.490 1.500 1.470 1.490 603,115 -0.01(-0.67%)
Dec 14, 2017 1.510 1.540 1.480 1.500 397,479 +0.00(+0.00%)
Dec 13, 2017 1.550 1.580 1.490 1.500 452,921 -0.05(-3.23%)
Dec 12, 2017 1.560 1.620 1.540 1.550 392,747 -0.01(-0.64%)
Dec 11, 2017 1.570 1.600 1.540 1.560 357,928 +0.00(+0.00%)
Dec 08, 2017 1.600 1.600 1.530 1.560 551,778 -0.04(-2.50%)
Dec 07, 2017 1.630 1.650 1.570 1.600 483,661 -0.02(-1.23%)
Dec 06, 2017 1.760 1.772 1.620 1.620 358,193 -0.14(-7.95%)
Dec 05, 2017 1.790 1.810 1.760 1.760 334,731 -0.02(-1.12%)
Dec 04, 2017 1.830 1.830 1.760 1.780 348,093 -0.01(-0.56%)
Dec 01, 2017 1.770 1.860 1.770 1.790 351,374 +0.02(+1.13%)
Nov 30, 2017 1.880 1.890 1.760 1.770 555,788 -0.10(-5.35%)
Nov 29, 2017 1.760 1.890 1.760 1.870 289,542 +0.11(+6.25%)
Nov 28, 2017 1.650 1.780 1.650 1.760 301,046 +0.10(+6.02%)
Nov 27, 2017 1.710 1.743 1.640 1.660 488,670 -0.06(-3.49%)
Nov 24, 2017 1.750 1.780 1.700 1.720 117,361 -0.03(-1.71%)
Nov 22, 2017 1.850 1.898 1.705 1.750 408,068 -0.10(-5.41%)
Nov 21, 2017 1.820 1.870 1.790 1.850 593,798 +0.07(+3.93%)
Nov 20, 2017 1.700 1.920 1.650 1.780 994,431 +0.14(+8.54%)
Nov 17, 2017 1.660 1.705 1.630 1.640 898,515 +0.00(+0.00%)
Nov 16, 2017 1.730 1.743 1.600 1.640 687,892 -0.06(-3.53%)
Nov 15, 2017 1.620 1.750 1.570 1.700 806,469 +0.12(+7.59%)
Nov 14, 2017 1.670 1.720 1.550 1.580 1,302,962 -0.03(-1.86%)
Nov 13, 2017 1.360 1.670 1.360 1.610 1,981,017 +0.21(+15.00%)
Nov 10, 2017 1.480 1.500 1.370 1.400 878,664 -0.05(-3.45%)
Nov 09, 2017 2.200 2.225 1.440 1.450 2,522,422 -0.92(-38.82%)
Nov 08, 2017 2.420 2.430 2.340 2.370 223,161 -0.03(-1.46%)
Nov 07, 2017 2.420 2.470 2.340 2.405 149,140 -0.03(-1.03%)
Nov 06, 2017 2.380 2.470 2.356 2.430 217,734 +0.08(+3.40%)
Nov 03, 2017 2.520 2.533 2.340 2.350 213,589 -0.16(-6.37%)
Nov 02, 2017 2.500 2.560 2.500 2.510 191,880 +0.01(+0.40%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.