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 (%)
Nov 30, 2018 1.020 1.050 0.9600 0.9600 293,700 -0.04(-4.00%)
Nov 29, 2018 0.9800 1.050 0.9600 1.000 62,072 +0.02(+2.04%)
Nov 28, 2018 0.9800 1.000 0.9700 0.9800 103,821 -0.02(-1.51%)
Nov 27, 2018 0.9632 1.040 0.9102 0.9950 170,752 +0.03(+3.43%)
Nov 26, 2018 1.000 1.000 0.9202 0.9620 134,448 -0.05(-4.75%)
Nov 23, 2018 0.9600 1.020 0.9600 1.010 44,100 +0.06(+6.32%)
Nov 21, 2018 0.9500 0.9500 0.9500 0 -0.01(-1.04%)
Nov 20, 2018 0.9450 0.9650 0.9200 0.9600 447,104 +0.01(+0.95%)
Nov 19, 2018 0.9840 1.030 0.9180 0.9510 302,613 -0.03(-2.96%)
Nov 16, 2018 1.010 1.020 0.9500 0.9800 119,200 -0.05(-4.85%)
Nov 15, 2018 0.9900 1.060 0.9800 1.030 285,052 +0.05(+5.10%)
Nov 14, 2018 0.9364 0.9858 0.9065 0.9800 836,013 +0.05(+5.38%)
Nov 13, 2018 1.020 1.020 0.9220 0.9300 347,531 -0.07(-7.00%)
Nov 12, 2018 1.120 1.150 1.000 1.000 829,934 -0.10(-9.09%)
Nov 09, 2018 1.090 1.140 1.065 1.100 571,400 +0.02(+1.85%)
Nov 08, 2018 1.150 1.189 1.070 1.080 1,120,082 -0.07(-6.49%)
Nov 07, 2018 1.200 1.200 1.120 1.155 1,296,884 -0.12(-9.77%)
Nov 06, 2018 1.290 1.330 1.270 1.280 96,208 -0.01(-0.78%)
Nov 05, 2018 1.250 1.320 1.250 1.290 217,807 +0.04(+3.20%)
Nov 02, 2018 1.300 1.300 1.240 1.250 1,009,300 -0.05(-3.85%)
Nov 01, 2018 1.310 1.360 1.300 1.300 57,463 -0.01(-0.76%)
Oct 31, 2018 1.330 1.380 1.300 1.310 75,953 -0.02(-1.50%)
Oct 30, 2018 1.330 1.360 1.310 1.330 115,771 +0.00(+0.00%)
Oct 29, 2018 1.390 1.430 1.330 1.330 207,088 -0.04(-2.92%)
Oct 26, 2018 1.390 1.400 1.360 1.370 54,900 -0.02(-1.44%)
Oct 25, 2018 1.400 1.410 1.390 1.390 66,429 -0.01(-0.71%)
Oct 24, 2018 1.400 1.450 1.400 1.400 48,318 -0.01(-0.71%)
Oct 23, 2018 1.400 1.410 1.380 1.410 66,817 +0.00(+0.00%)
Oct 22, 2018 1.360 1.470 1.360 1.410 67,856 +0.05(+3.68%)
Oct 19, 2018 1.370 1.390 1.360 1.360 105,900 +0.00(+0.00%)
Oct 18, 2018 1.390 1.390 1.360 1.360 208,055 -0.05(-3.55%)
Oct 17, 2018 1.450 1.450 1.410 1.410 195,792 -0.03(-2.08%)
Oct 16, 2018 1.490 1.490 1.440 1.440 288,053 -0.04(-2.70%)
Oct 15, 2018 1.470 1.490 1.450 1.480 67,139 +0.02(+1.37%)
Oct 12, 2018 1.480 1.500 1.460 1.460 163,300 -0.02(-1.35%)
Oct 11, 2018 1.470 1.500 1.470 1.480 198,616 +0.00(+0.00%)
Oct 10, 2018 1.530 1.530 1.470 1.480 265,726 -0.05(-3.27%)
Oct 09, 2018 1.550 1.610 1.530 1.530 287,769 -0.03(-1.92%)
Oct 08, 2018 1.580 1.600 1.550 1.560 91,516 -0.01(-0.64%)
Oct 05, 2018 1.610 1.630 1.560 1.570 114,400 -0.04(-2.48%)
Oct 04, 2018 1.630 1.639 1.610 1.610 73,595 -0.01(-0.62%)
Oct 03, 2018 1.660 1.660 1.610 1.620 377,457 -0.03(-1.82%)
Oct 02, 2018 1.680 1.690 1.650 1.650 134,439 -0.04(-2.37%)
Oct 01, 2018 1.720 1.720 1.670 1.690 100,781 +0.02(+1.20%)
Sep 28, 2018 1.720 1.740 1.660 1.670 182,300 -0.06(-3.47%)
Sep 27, 2018 1.730 1.750 1.710 1.730 119,819 +0.01(+0.58%)
Sep 26, 2018 1.720 1.770 1.710 1.720 21,224 -0.01(-0.58%)
Sep 25, 2018 1.740 1.780 1.710 1.730 148,269 -0.01(-0.57%)
Sep 24, 2018 1.730 1.780 1.730 1.740 94,634 +0.00(+0.00%)
Sep 21, 2018 1.730 1.770 1.730 1.740 66,300 +0.00(+0.00%)
Sep 20, 2018 1.770 1.770 1.720 1.740 102,219 -0.03(-1.69%)
Sep 19, 2018 1.780 1.790 1.760 1.770 20,087 -0.02(-1.12%)
Sep 18, 2018 1.790 1.800 1.760 1.790 40,936 +0.03(+1.70%)
Sep 17, 2018 1.790 1.810 1.750 1.760 43,721 -0.02(-1.12%)
Sep 14, 2018 1.790 1.800 1.760 1.780 77,900 -0.02(-1.11%)
Sep 13, 2018 1.780 1.810 1.770 1.800 99,063 +0.02(+1.12%)
Sep 12, 2018 1.780 1.800 1.760 1.780 25,032 +0.00(+0.00%)
Sep 11, 2018 1.760 1.800 1.750 1.780 71,271 +0.02(+1.14%)
Sep 10, 2018 1.770 1.790 1.750 1.760 17,756 +0.00(+0.00%)
Sep 07, 2018 1.780 1.789 1.745 1.760 69,900 -0.02(-1.40%)
Sep 06, 2018 1.790 1.810 1.780 1.785 29,709 -0.02(-0.83%)
Sep 05, 2018 1.810 1.820 1.770 1.800 116,361 +0.00(+0.00%)
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.