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 (%)
Dec 31, 2018 0.7700 0.8100 0.7600 0.8000 307,800 +0.04(+5.26%)
Dec 28, 2018 0.6900 0.7600 0.6700 0.7600 656,700 +0.07(+10.14%)
Dec 27, 2018 0.6800 0.7158 0.6700 0.6900 667,773 -0.01(-1.43%)
Dec 26, 2018 0.7150 0.7150 0.6700 0.7000 576,840 +0.00(+0.00%)
Dec 24, 2018 0.7100 0.7300 0.7000 0.7000 280,800 -0.02(-2.78%)
Dec 21, 2018 0.7400 0.7800 0.7200 0.7200 78,900 -0.02(-2.79%)
Dec 20, 2018 0.7599 0.7700 0.7000 0.7407 224,518 -0.02(-2.15%)
Dec 19, 2018 0.7898 0.7900 0.7220 0.7570 181,179 +0.00(+0.58%)
Dec 18, 2018 0.7949 0.8100 0.7500 0.7526 93,195 -0.03(-3.51%)
Dec 17, 2018 0.7800 0.8169 0.7620 0.7800 113,094 -0.02(-2.50%)
Dec 14, 2018 0.8000 0.8400 0.7700 0.8000 118,100 -0.02(-2.44%)
Dec 13, 2018 0.8755 0.8860 0.8120 0.8200 34,546 -0.05(-5.96%)
Dec 12, 2018 0.8980 0.9280 0.8701 0.8720 43,719 -0.00(-0.35%)
Dec 11, 2018 0.8802 0.9099 0.8751 0.8751 41,231 +0.01(+0.59%)
Dec 10, 2018 0.9100 0.9200 0.8700 0.8700 254,889 -0.04(-4.40%)
Dec 07, 2018 0.9200 0.9400 0.9000 0.9100 40,900 -0.01(-1.09%)
Dec 06, 2018 0.9200 0.9480 0.9200 0.9200 88,186 -0.01(-0.54%)
Dec 04, 2018 1.040 1.040 0.9200 0.9250 69,500 -0.07(-6.94%)
Dec 03, 2018 0.9700 1.000 0.9500 0.9940 89,900 +0.03(+3.54%)
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%)
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.