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 29, 2021 18.20 18.99 16.82 17.01 14,200 -0.80(-4.49%)
Jan 28, 2021 20.16 21.00 17.81 17.81 27,939 -2.18(-10.91%)
Jan 27, 2021 17.45 21.80 17.20 19.99 127,726 +2.80(+16.29%)
Jan 26, 2021 17.71 17.85 17.09 17.19 6,906 -0.29(-1.66%)
Jan 25, 2021 16.34 17.95 16.31 17.48 49,078 +0.51(+3.01%)
Jan 22, 2021 15.90 17.80 15.50 16.97 28,600 +1.00(+6.26%)
Jan 21, 2021 16.13 16.29 15.56 15.97 4,838 -0.36(-2.20%)
Jan 20, 2021 15.92 16.64 15.92 16.33 23,810 +0.49(+3.09%)
Jan 19, 2021 15.72 16.04 15.68 15.84 7,303 +0.32(+2.06%)
Jan 15, 2021 16.06 16.06 15.30 15.52 20,900 -0.54(-3.36%)
Jan 14, 2021 16.12 16.45 15.84 16.06 12,864 -0.20(-1.23%)
Jan 13, 2021 16.89 17.51 15.80 16.26 17,950 +0.60(+3.83%)
Jan 12, 2021 15.20 15.83 14.83 15.66 17,710 +0.46(+3.03%)
Jan 11, 2021 13.60 15.25 13.60 15.20 19,558 +1.76(+13.10%)
Jan 08, 2021 14.40 14.43 13.33 13.44 29,900 -1.10(-7.57%)
Jan 07, 2021 14.66 16.07 14.46 14.54 7,328 -0.07(-0.48%)
Jan 06, 2021 14.20 15.34 14.20 14.61 19,341 +0.48(+3.40%)
Jan 05, 2021 13.78 14.58 13.77 14.13 12,319 +0.20(+1.44%)
Jan 04, 2021 14.98 14.98 13.27 13.93 18,835 -0.42(-2.93%)
Dec 31, 2020 14.35 14.35 14.35 11,355 -1.49(-9.41%)
Dec 30, 2020 15.06 16.05 15.06 15.84 11,355 +0.56(+3.66%)
Dec 29, 2020 16.04 16.16 15.28 15.28 15,656 -0.89(-5.50%)
Dec 28, 2020 16.41 16.83 16.00 16.17 13,089 -0.12(-0.74%)
Dec 24, 2020 16.15 16.86 16.15 16.29 7,100 +0.21(+1.31%)
Dec 23, 2020 15.66 16.40 15.12 16.08 24,085 +0.59(+3.81%)
Dec 22, 2020 16.73 16.88 15.33 15.49 57,389 -1.04(-6.29%)
Dec 21, 2020 16.81 16.98 15.77 16.53 35,552 -0.62(-3.62%)
Dec 18, 2020 17.79 18.15 17.15 17.15 49,200 -0.62(-3.49%)
Dec 17, 2020 18.61 18.61 17.20 17.77 45,176 -0.90(-4.82%)
Dec 16, 2020 19.48 19.48 18.46 18.67 24,821 -0.56(-2.91%)
Dec 15, 2020 16.55 19.49 16.55 19.23 84,888 +2.73(+16.55%)
Dec 14, 2020 16.46 17.15 16.28 16.50 21,790 +0.30(+1.85%)
Dec 11, 2020 15.90 17.50 15.25 16.20 126,100 -2.03(-11.14%)
Dec 10, 2020 17.19 18.32 16.68 18.23 54,936 +0.86(+4.95%)
Dec 09, 2020 16.00 17.38 15.16 17.37 143,423 +1.43(+8.97%)
Dec 08, 2020 14.13 15.98 14.05 15.94 63,817 +1.63(+11.39%)
Dec 07, 2020 14.30 14.49 13.80 14.31 29,235 -0.26(-1.78%)
Dec 04, 2020 12.73 14.59 12.63 14.57 135,400 +2.06(+16.47%)
Dec 03, 2020 11.55 12.76 11.11 12.51 186,214 +0.72(+6.11%)
Dec 02, 2020 12.90 14.14 11.31 11.79 2,518,602 +2.37(+25.16%)
Dec 01, 2020 10.33 10.33 9.300 9.420 55,348 -0.97(-9.34%)
Nov 30, 2020 10.27 10.47 10.03 10.39 44,198 +0.07(+0.68%)
Nov 27, 2020 10.50 10.50 10.12 10.32 30,600 -0.17(-1.62%)
Nov 25, 2020 10.44 10.49 10.06 10.49 71,000 -0.17(-1.59%)
Nov 24, 2020 9.470 10.67 9.260 10.66 238,012 +1.18(+12.45%)
Nov 23, 2020 8.660 9.660 8.560 9.480 119,380 +0.84(+9.72%)
Nov 20, 2020 8.980 9.040 8.330 8.640 90,900 -0.53(-5.78%)
Nov 19, 2020 9.140 9.300 8.620 9.170 160,691 +0.13(+1.44%)
Nov 18, 2020 8.290 9.130 8.150 9.040 343,767 +0.41(+4.75%)
Nov 17, 2020 9.180 10.65 8.240 8.630 11,809,141 +1.58(+22.41%)
Nov 16, 2020 6.870 7.210 6.760 7.050 344,368 +0.20(+2.92%)
Nov 13, 2020 6.250 7.311 6.140 6.850 128,400 +0.63(+10.13%)
Nov 12, 2020 6.480 6.575 6.200 6.220 21,357 -0.32(-4.89%)
Nov 11, 2020 6.600 6.678 6.450 6.540 13,744 -0.14(-2.10%)
Nov 10, 2020 6.520 6.927 5.880 6.680 38,111 -0.26(-3.75%)
Nov 09, 2020 6.620 7.390 6.380 6.940 84,893 +0.56(+8.78%)
Nov 06, 2020 6.680 6.680 6.350 6.380 25,800 -0.33(-4.92%)
Nov 05, 2020 6.500 6.771 6.340 6.710 61,673 +0.26(+4.03%)
Nov 04, 2020 6.370 6.654 6.260 6.450 61,002 +0.08(+1.26%)
Nov 03, 2020 5.880 6.680 5.830 6.370 169,424 +0.37(+6.17%)
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.