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 (%)
Apr 29, 2016 5.870 5.870 5.400 5.550 347,618 -0.34(-5.77%)
Apr 28, 2016 6.010 6.140 5.790 5.890 119,185 -0.14(-2.32%)
Apr 27, 2016 5.850 6.130 5.800 6.030 149,875 +0.16(+2.73%)
Apr 26, 2016 5.970 5.970 5.720 5.870 241,353 -0.09(-1.51%)
Apr 25, 2016 6.260 6.295 5.930 5.960 199,240 -0.31(-4.94%)
Apr 22, 2016 6.210 6.350 6.100 6.270 146,629 +0.05(+0.80%)
Apr 21, 2016 6.120 6.240 5.995 6.220 124,060 +0.11(+1.80%)
Apr 20, 2016 6.020 6.210 5.900 6.110 163,512 +0.08(+1.33%)
Apr 19, 2016 6.030 6.170 5.840 6.030 172,618 +0.02(+0.33%)
Apr 18, 2016 6.110 6.230 5.980 6.010 123,009 -0.14(-2.28%)
Apr 15, 2016 6.220 6.260 6.130 6.150 116,642 -0.12(-1.91%)
Apr 14, 2016 6.220 6.355 6.070 6.270 99,047 +0.04(+0.64%)
Apr 13, 2016 6.090 6.310 6.060 6.230 142,258 +0.17(+2.81%)
Apr 12, 2016 6.100 6.320 5.995 6.060 174,159 -0.04(-0.66%)
Apr 11, 2016 6.040 6.210 6.029 6.100 139,642 +0.10(+1.67%)
Apr 08, 2016 6.360 6.360 5.990 6.000 196,793 -0.23(-3.69%)
Apr 07, 2016 6.480 6.675 6.150 6.230 146,169 -0.34(-5.18%)
Apr 06, 2016 6.520 6.660 6.280 6.570 191,284 +0.05(+0.77%)
Apr 05, 2016 6.560 6.700 6.230 6.520 190,845 -0.09(-1.36%)
Apr 04, 2016 6.700 6.880 6.450 6.610 203,297 -0.04(-0.60%)
Apr 01, 2016 6.270 6.960 6.200 6.650 265,789 +0.26(+4.07%)
Mar 31, 2016 6.390 6.540 6.130 6.390 235,282 -0.02(-0.31%)
Mar 30, 2016 6.530 6.566 6.334 6.410 158,837 -0.08(-1.23%)
Mar 29, 2016 5.750 6.550 5.710 6.490 388,476 +0.66(+11.32%)
Mar 28, 2016 6.080 6.080 5.750 5.830 108,110 -0.25(-4.11%)
Mar 24, 2016 5.910 6.080 6.080 6.080 140,200 +0.12(+2.01%)
Mar 23, 2016 6.560 6.560 5.930 5.960 245,318 -0.66(-9.97%)
Mar 22, 2016 6.610 6.700 6.350 6.620 236,909 -0.07(-1.05%)
Mar 21, 2016 6.540 6.820 6.540 6.690 136,763 +0.03(+0.45%)
Mar 18, 2016 6.540 6.680 6.400 6.660 407,122 +0.17(+2.62%)
Mar 17, 2016 6.420 6.600 6.390 6.490 168,666 +0.09(+1.41%)
Mar 16, 2016 6.690 6.690 6.150 6.400 164,768 -0.30(-4.48%)
Mar 15, 2016 6.940 6.980 6.500 6.700 161,131 -0.30(-4.29%)
Mar 14, 2016 7.160 7.160 6.790 7.000 190,167 -0.22(-3.05%)
Mar 11, 2016 6.950 7.240 6.930 7.220 196,501 +0.33(+4.79%)
Mar 10, 2016 6.810 6.940 6.730 6.890 206,787 +0.08(+1.17%)
Mar 09, 2016 6.660 6.920 6.570 6.810 173,382 +0.16(+2.41%)
Mar 08, 2016 6.970 7.000 6.610 6.650 232,621 -0.37(-5.27%)
Mar 07, 2016 7.210 7.410 6.810 7.020 420,570 -0.21(-2.90%)
Mar 04, 2016 6.800 7.250 6.770 7.230 246,063 +0.43(+6.32%)
Mar 03, 2016 6.870 7.390 6.720 6.800 255,484 -0.10(-1.45%)
Mar 02, 2016 6.740 6.940 6.600 6.900 203,031 +0.15(+2.22%)
Mar 01, 2016 7.010 7.065 6.680 6.750 207,842 -0.22(-3.16%)
Feb 29, 2016 7.070 7.150 6.790 6.970 374,292 -0.01(-0.14%)
Feb 26, 2016 7.750 7.750 6.840 6.980 494,832 -0.70(-9.11%)
Feb 25, 2016 7.510 7.740 7.250 7.680 583,323 +0.13(+1.72%)
Feb 24, 2016 7.110 7.590 6.310 7.550 1,101,741 +1.87(+32.92%)
Feb 23, 2016 5.670 5.750 5.590 5.680 295,716 +0.00(+0.00%)
Feb 22, 2016 5.570 5.780 5.470 5.680 296,077 +0.19(+3.46%)
Feb 19, 2016 5.590 5.600 5.470 5.490 177,795 -0.10(-1.79%)
Feb 18, 2016 5.910 6.040 5.560 5.590 176,543 -0.31(-5.25%)
Feb 17, 2016 5.820 6.020 5.790 5.900 200,935 +0.10(+1.72%)
Feb 16, 2016 5.550 5.890 5.540 5.800 293,093 +0.32(+5.84%)
Feb 12, 2016 5.490 5.480 5.480 5.480 192,000 +0.04(+0.74%)
Feb 11, 2016 5.450 5.590 5.370 5.440 157,833 -0.12(-2.16%)
Feb 10, 2016 5.790 5.940 5.560 5.560 107,543 -0.20(-3.47%)
Feb 09, 2016 5.830 5.910 5.610 5.760 196,701 -0.17(-2.87%)
Feb 08, 2016 6.000 6.050 5.810 5.930 192,022 -0.14(-2.31%)
Feb 05, 2016 6.450 6.490 6.040 6.070 314,504 -0.43(-6.62%)
Feb 04, 2016 6.380 6.740 6.093 6.500 213,971 +0.12(+1.88%)
Feb 03, 2016 6.150 6.450 5.870 6.380 323,422 +0.34(+5.63%)
Feb 02, 2016 6.380 6.480 5.950 6.040 250,363 -0.41(-6.36%)
Feb 01, 2016 6.390 6.590 6.230 6.450 199,866 +0.01(+0.16%)
Jan 29, 2016 6.420 6.620 6.270 6.440 276,964 +0.07(+1.10%)
Jan 28, 2016 6.570 6.755 6.330 6.370 163,437 -0.11(-1.70%)
Jan 27, 2016 6.340 6.750 6.210 6.480 296,353 +0.07(+1.09%)
Jan 26, 2016 6.420 6.460 6.160 6.410 388,607 +0.04(+0.63%)
Jan 25, 2016 6.710 6.750 6.310 6.370 203,413 -0.41(-6.05%)
Jan 22, 2016 6.370 6.855 6.340 6.780 374,879 +0.52(+8.31%)
Jan 21, 2016 5.980 6.490 5.920 6.260 346,247 +0.32(+5.39%)
Jan 20, 2016 5.720 6.020 5.500 5.940 527,744 -0.03(-0.50%)
Jan 19, 2016 6.250 6.355 5.840 5.970 388,402 -0.21(-3.40%)
Jan 15, 2016 6.440 6.180 6.180 6.180 407,900 -0.46(-6.93%)
Jan 14, 2016 6.540 6.910 6.300 6.640 323,193 +0.15(+2.31%)
Jan 13, 2016 6.900 7.098 6.405 6.490 279,910 -0.33(-4.77%)
Jan 12, 2016 6.780 6.970 6.740 6.815 349,647 +0.21(+3.10%)
Jan 11, 2016 7.090 7.090 6.360 6.610 551,145 -0.47(-6.64%)
Jan 08, 2016 7.350 7.540 6.990 7.080 316,047 -0.28(-3.80%)
Jan 07, 2016 7.600 7.729 7.210 7.360 357,002 -0.39(-5.03%)
Jan 06, 2016 7.730 7.860 7.600 7.750 266,851 -0.12(-1.52%)
Jan 05, 2016 7.730 7.910 7.620 7.870 244,506 +0.13(+1.68%)
Jan 04, 2016 7.780 7.930 7.460 7.740 320,117 -0.17(-2.15%)
Dec 31, 2015 8.040 7.910 7.910 7.910 346,700 -0.11(-1.37%)
Dec 30, 2015 8.630 8.680 7.890 8.020 217,617 -0.62(-7.18%)
Dec 29, 2015 8.360 8.770 8.250 8.640 420,002 +0.36(+4.35%)
Dec 28, 2015 8.090 8.310 7.920 8.280 385,354 +0.12(+1.47%)
Dec 24, 2015 8.530 8.160 8.160 8.160 176,100 -0.40(-4.67%)
Dec 23, 2015 8.050 8.620 8.050 8.560 385,107 +0.51(+6.34%)
Dec 22, 2015 7.940 8.075 7.670 8.050 356,253 +0.19(+2.42%)
Dec 21, 2015 7.820 8.608 7.720 7.860 551,243 +0.33(+4.38%)
Dec 18, 2015 7.000 7.690 7.000 7.530 1,435,237 +0.53(+7.57%)
Dec 17, 2015 7.410 7.430 6.540 7.000 1,300,620 -0.42(-5.66%)
Dec 16, 2015 7.950 7.950 7.350 7.420 658,671 -0.46(-5.84%)
Dec 15, 2015 8.220 8.360 7.870 7.880 568,828 -0.28(-3.43%)
Dec 14, 2015 8.820 8.820 8.120 8.160 323,877 -0.66(-7.48%)
Dec 11, 2015 8.840 9.040 8.040 8.820 290,621 -0.27(-2.97%)
Dec 10, 2015 9.430 9.430 8.880 9.090 564,801 -0.28(-2.99%)
Dec 09, 2015 9.460 9.580 9.150 9.370 386,843 +0.06(+0.64%)
Dec 08, 2015 9.100 9.630 8.980 9.310 353,580 +0.16(+1.75%)
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.