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

Square Enix Co. Ltd (OP: SQNXF )

30.30 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 7, 2024 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 (%)
May 31, 2017 32.03 32.03 32.03 32.03 243 +0.28(+0.88%)
May 30, 2017 31.75 31.75 31.75 31.75 177 +0.00(+0.02%)
May 26, 2017 31.75 31.75 31.75 31.75 200 +0.06(+0.19%)
May 25, 2017 31.18 31.69 31.18 31.69 1,595 +0.99(+3.22%)
May 24, 2017 30.70 30.70 30.70 30.70 136 -0.90(-2.85%)
May 23, 2017 31.60 31.60 31.60 31.60 300 -0.52(-1.62%)
May 22, 2017 31.59 32.13 31.58 32.12 2,100 +0.62(+1.97%)
May 19, 2017 31.50 31.50 31.50 31.50 526 -0.70(-2.17%)
May 18, 2017 32.13 32.21 32.13 32.20 665 +1.13(+3.64%)
May 17, 2017 31.07 31.07 31.07 31.07 315 -0.50(-1.59%)
May 16, 2017 31.57 31.57 31.57 31.57 155 +0.30(+0.97%)
May 11, 2017 31.27 31.27 31.27 0 +0.38(+1.25%)
May 08, 2017 30.89 30.89 30.89 25 +0.94(+3.12%)
May 04, 2017 29.95 29.95 29.95 0 -0.05(-0.17%)
May 03, 2017 30.00 30.00 30.00 30.00 119 +0.10(+0.33%)
May 02, 2017 30.09 30.09 29.90 29.90 200 +0.10(+0.34%)
May 01, 2017 29.80 29.80 29.80 29.80 430 +0.10(+0.32%)
Apr 27, 2017 29.70 29.70 29.70 50 +0.49(+1.69%)
Apr 24, 2017 29.21 29.21 29.21 0 +0.38(+1.32%)
Apr 21, 2017 29.00 29.00 28.57 28.83 640 -0.27(-0.93%)
Apr 20, 2017 29.11 29.15 29.10 29.10 1,210 +0.42(+1.46%)
Apr 18, 2017 28.68 28.68 28.68 200 -0.63(-2.15%)
Apr 17, 2017 28.91 29.31 28.91 29.31 2,861 +0.81(+2.84%)
Apr 13, 2017 28.50 28.50 28.50 28.50 408 -0.15(-0.52%)
Apr 10, 2017 28.65 28.65 28.65 3 -0.63(-2.14%)
Apr 05, 2017 29.28 29.28 29.28 55 +0.41(+1.41%)
Apr 04, 2017 28.85 28.87 28.85 28.87 775 +0.05(+0.19%)
Apr 03, 2017 28.85 28.93 28.82 28.82 893 +0.07(+0.23%)
Mar 31, 2017 28.36 28.83 28.36 28.75 2,220 -0.25(-0.86%)
Mar 30, 2017 29.12 29.12 28.84 29.00 5,612 -1.61(-5.26%)
Mar 29, 2017 29.71 30.65 29.71 30.61 9,149 +1.20(+4.09%)
Mar 27, 2017 29.41 29.41 29.41 16 -1.07(-3.52%)
Mar 23, 2017 30.48 30.48 30.48 50 -0.41(-1.33%)
Mar 17, 2017 30.89 30.89 30.89 26 +0.10(+0.32%)
Mar 15, 2017 30.79 30.79 30.79 0 -0.41(-1.31%)
Mar 13, 2017 31.20 31.20 31.20 0 +0.26(+0.84%)
Mar 10, 2017 30.75 30.94 30.75 30.94 635 +0.33(+1.06%)
Mar 09, 2017 30.61 30.61 30.61 30.61 161 +0.20(+0.65%)
Mar 08, 2017 30.42 30.42 30.42 30.42 178 +0.04(+0.12%)
Mar 06, 2017 30.38 30.38 30.38 0 +0.23(+0.76%)
Feb 23, 2017 30.15 30.15 30.15 35 +0.90(+3.08%)
Feb 22, 2017 29.25 29.25 29.25 29.25 121 +0.03(+0.10%)
Feb 21, 2017 29.91 29.91 29.22 29.22 528 -0.05(-0.18%)
Feb 15, 2017 29.27 29.27 29.27 0 +0.40(+1.37%)
Feb 14, 2017 28.94 28.94 28.88 28.88 210 +0.13(+0.44%)
Feb 10, 2017 28.75 28.75 28.75 10 +0.25(+0.88%)
Feb 09, 2017 28.50 28.50 28.50 28.50 202 -0.10(-0.35%)
Feb 08, 2017 28.60 28.60 28.60 28.60 236 +1.00(+3.62%)
Feb 06, 2017 27.60 27.60 27.60 100 -1.15(-4.00%)
Feb 02, 2017 28.75 28.75 28.75 2 +0.46(+1.63%)
Jan 31, 2017 28.29 28.29 28.29 1 -1.02(-3.48%)
Jan 26, 2017 29.31 29.31 29.31 4 +2.56(+9.57%)
Jan 19, 2017 26.75 26.75 26.75 12 -0.21(-0.78%)
Jan 17, 2017 26.96 26.96 26.96 0 -0.03(-0.11%)
Jan 10, 2017 26.99 26.99 26.99 0 +0.16(+0.60%)
Jan 09, 2017 26.83 26.83 26.83 26.83 213 -0.01(-0.04%)
Jan 06, 2017 26.84 26.84 26.84 26.84 300 +0.00(+0.00%)
Jan 05, 2017 26.29 26.84 26.29 26.84 520 +1.41(+5.54%)
Dec 29, 2016 25.43 25.43 25.43 67 +0.22(+0.87%)
Dec 27, 2016 25.21 25.21 25.21 11 -0.39(-1.52%)
Dec 14, 2016 25.60 25.60 25.60 0 -0.27(-1.04%)
Dec 13, 2016 25.92 25.92 25.87 25.87 699 +0.17(+0.66%)
Dec 12, 2016 26.41 26.41 25.70 25.70 3,050 -1.08(-4.03%)
Dec 08, 2016 26.78 26.78 26.78 11 +0.86(+3.32%)
Dec 07, 2016 25.92 25.92 25.92 25.92 175 +0.85(+3.39%)
Dec 01, 2016 25.07 25.07 25.07 0 -0.89(-3.43%)
Nov 30, 2016 25.96 25.96 25.96 25.96 265 -0.29(-1.10%)
Nov 29, 2016 26.61 26.61 26.25 26.25 2,944 -0.10(-0.38%)
Nov 28, 2016 26.35 26.35 26.35 26.35 460 +0.90(+3.54%)
Nov 25, 2016 25.45 25.45 25.45 25.45 121 -0.80(-3.05%)
Nov 23, 2016 26.25 26.25 26.25 0 -0.02(-0.08%)
Nov 18, 2016 26.27 26.27 26.27 0 -2.37(-8.28%)
Nov 15, 2016 28.64 28.64 28.64 71 +0.77(+2.76%)
Nov 11, 2016 27.87 27.87 27.87 1 -4.69(-14.40%)
Nov 08, 2016 32.56 32.56 32.56 5 -0.88(-2.63%)
Nov 07, 2016 33.44 33.44 33.44 33.44 246 +0.44(+1.33%)
Nov 01, 2016 33.00 33.00 33.00 0 -0.55(-1.64%)
Oct 31, 2016 33.55 33.55 33.55 33.55 100 +0.40(+1.21%)
Oct 27, 2016 33.15 33.15 33.15 0 -0.50(-1.49%)
Oct 25, 2016 33.65 33.65 33.65 3 -0.05(-0.15%)
Oct 18, 2016 33.70 33.70 33.70 0 +0.35(+1.05%)
Oct 17, 2016 33.35 33.35 33.35 33.35 100 -0.08(-0.24%)
Oct 14, 2016 33.43 33.43 33.43 33.43 250 +0.02(+0.06%)
Oct 06, 2016 33.41 33.41 33.41 75 -0.87(-2.54%)
Oct 04, 2016 34.28 34.28 34.28 0 -0.12(-0.35%)
Oct 03, 2016 34.40 34.40 34.40 34.40 84 +0.00(+0.00%)
Sep 30, 2016 34.40 34.40 34.40 34.40 58 +0.00(+0.00%)
Sep 29, 2016 34.40 34.40 34.40 34.40 272 -0.07(-0.20%)
Sep 28, 2016 34.47 34.47 34.47 34.47 100 +1.32(+3.98%)
Sep 27, 2016 33.15 33.15 33.15 33.15 23 +0.00(+0.00%)
Sep 22, 2016 33.15 33.15 33.15 0 +2.87(+9.48%)
Sep 16, 2016 30.28 30.28 30.28 60 -1.04(-3.32%)
Sep 14, 2016 31.32 31.32 31.32 0 +0.33(+1.06%)
Sep 13, 2016 31.16 31.16 30.99 30.99 210 +0.43(+1.41%)
Sep 12, 2016 30.56 30.56 30.56 30.56 200 +0.25(+0.82%)
Sep 07, 2016 30.31 30.31 30.31 1 -0.56(-1.81%)
Aug 23, 2016 30.87 30.87 30.87 20 +0.29(+0.95%)
Aug 22, 2016 30.58 30.58 30.58 30.58 100 +0.50(+1.67%)
Aug 17, 2016 30.08 30.08 30.08 50 -0.25(-0.83%)
Aug 15, 2016 30.33 30.33 30.33 20 -0.84(-2.69%)
Aug 10, 2016 31.17 31.17 31.17 0 +0.87(+2.87%)
Aug 08, 2016 30.30 30.30 30.30 0 -0.34(-1.11%)
Aug 05, 2016 30.73 30.73 30.60 30.64 792 +0.16(+0.52%)
Aug 04, 2016 30.48 30.48 30.48 30.48 183 -1.14(-3.61%)
Aug 03, 2016 31.62 31.62 31.62 31.62 358 -0.12(-0.38%)
Aug 02, 2016 31.74 31.74 31.74 31.74 122 +0.33(+1.05%)
Aug 01, 2016 31.41 31.41 31.41 31.41 100 +1.08(+3.55%)
Jul 28, 2016 30.33 30.33 30.33 15 -0.90(-2.87%)
Jul 27, 2016 31.25 31.25 31.23 31.23 556 +0.83(+2.73%)
Jul 22, 2016 30.40 30.40 30.40 0 -0.13(-0.43%)
Jul 18, 2016 30.53 30.53 30.53 0 +0.05(+0.16%)
Jul 15, 2016 30.48 30.48 30.48 30.48 120 -2.58(-7.80%)
Jul 08, 2016 33.06 33.06 33.06 78 +2.28(+7.41%)
Jun 24, 2016 30.78 30.78 30.78 61 -1.09(-3.42%)
Jun 16, 2016 31.87 31.87 31.87 23 -0.20(-0.61%)
Jun 13, 2016 32.07 32.07 32.07 2 -1.53(-4.57%)
Jun 09, 2016 33.60 33.60 33.60 67 +0.16(+0.48%)
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.