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 )

27.98 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, May 30, 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 30, 2018 48.13 48.13 48.13 51 +0.71(+1.50%)
May 25, 2018 47.42 47.42 47.42 2 +0.45(+0.96%)
May 21, 2018 46.97 46.97 46.97 0 +0.92(+2.00%)
May 17, 2018 46.05 46.05 46.05 75 -0.07(-0.15%)
May 15, 2018 46.12 46.12 46.12 6 -1.63(-3.41%)
May 14, 2018 46.67 47.75 46.67 47.75 484 +2.09(+4.58%)
May 11, 2018 44.90 45.66 44.90 45.66 500 +1.29(+2.91%)
May 10, 2018 43.55 44.37 43.55 44.37 360 +1.37(+3.19%)
May 08, 2018 43.00 43.00 43.00 7 +0.12(+0.29%)
May 07, 2018 43.50 43.50 42.88 42.88 200 +0.62(+1.48%)
May 02, 2018 42.25 42.25 42.25 10 +0.02(+0.04%)
Apr 30, 2018 42.23 42.23 42.23 0 +0.14(+0.33%)
Apr 27, 2018 42.09 42.09 42.09 42.09 212 +0.24(+0.59%)
Apr 20, 2018 41.85 41.85 41.85 50 -1.56(-3.59%)
Apr 06, 2018 43.41 43.41 43.41 31 -0.19(-0.44%)
Apr 05, 2018 44.40 44.40 43.60 43.60 400 -0.22(-0.51%)
Apr 04, 2018 43.82 43.82 43.82 43.82 100 -0.93(-2.07%)
Mar 23, 2018 44.75 44.75 44.75 3 -1.12(-2.44%)
Mar 22, 2018 46.11 46.43 45.87 45.87 1,020 +2.12(+4.86%)
Mar 14, 2018 43.75 43.75 43.75 14 +0.25(+0.57%)
Mar 12, 2018 43.50 43.50 43.50 150 -1.47(-3.27%)
Mar 09, 2018 44.97 44.97 44.97 44.97 342 +0.74(+1.67%)
Mar 08, 2018 44.62 44.62 44.23 44.23 300 +1.96(+4.64%)
Mar 02, 2018 42.27 42.27 42.27 1 -0.33(-0.77%)
Mar 01, 2018 42.63 42.63 42.60 42.60 337 -0.93(-2.14%)
Feb 27, 2018 43.53 43.53 43.53 56 +0.93(+2.18%)
Feb 26, 2018 42.36 42.80 42.36 42.60 2,122 +0.76(+1.82%)
Feb 23, 2018 41.84 41.84 41.84 41.84 101 +0.75(+1.82%)
Feb 22, 2018 41.09 41.09 41.09 41.09 250 +0.29(+0.71%)
Feb 20, 2018 40.80 40.80 40.80 41 -0.63(-1.52%)
Feb 16, 2018 41.43 41.43 41.43 0 +1.00(+2.46%)
Feb 15, 2018 40.43 40.43 40.43 40.43 651 +0.03(+0.08%)
Feb 13, 2018 40.40 40.40 40.40 140 -0.82(-1.99%)
Feb 12, 2018 41.22 41.22 41.22 41.22 149 +0.78(+1.93%)
Feb 09, 2018 40.33 40.77 39.32 40.44 1,173 -0.78(-1.88%)
Feb 08, 2018 41.48 42.00 40.58 41.22 2,208 +0.90(+2.22%)
Feb 07, 2018 40.10 40.32 40.10 40.32 2,214 -5.16(-11.35%)
Feb 06, 2018 45.48 45.48 45.48 45.48 332 -0.57(-1.24%)
Jan 30, 2018 46.05 46.05 46.05 95 -2.45(-5.04%)
Jan 24, 2018 48.50 48.50 48.50 9 -0.38(-0.79%)
Jan 22, 2018 48.88 48.88 48.88 223 -0.60(-1.21%)
Jan 19, 2018 49.17 49.49 49.17 49.48 310 -0.22(-0.44%)
Jan 18, 2018 50.22 50.22 49.63 49.70 595 -1.19(-2.34%)
Jan 17, 2018 51.00 51.00 50.89 50.89 342 +0.68(+1.35%)
Jan 16, 2018 50.21 50.21 50.21 50.21 101 +0.43(+0.86%)
Jan 11, 2018 49.78 49.78 49.78 0 -0.23(-0.46%)
Jan 09, 2018 50.01 50.01 50.01 65 +1.99(+4.15%)
Jan 02, 2018 48.02 48.02 48.02 121 -0.17(-0.36%)
Dec 28, 2017 48.19 48.19 48.19 0 -0.60(-1.24%)
Dec 22, 2017 48.79 48.79 48.79 0 -0.74(-1.49%)
Dec 21, 2017 49.53 49.53 49.53 49.53 100 +0.48(+0.97%)
Dec 19, 2017 49.05 49.05 49.05 2 +0.85(+1.77%)
Dec 14, 2017 48.20 48.20 48.20 50 +0.09(+0.19%)
Dec 13, 2017 47.60 48.11 47.60 48.11 485 +1.27(+2.71%)
Dec 11, 2017 46.84 46.84 46.84 10 +0.78(+1.68%)
Dec 08, 2017 46.06 46.06 46.06 46.06 100 +1.03(+2.29%)
Dec 05, 2017 45.03 45.03 45.03 3 -1.39(-2.98%)
Dec 04, 2017 46.56 46.42 46.42 1,169 +1.22(+2.70%)
Dec 01, 2017 45.20 45.20 45.20 45.20 128 -0.01(-0.02%)
Nov 30, 2017 45.21 45.21 45.21 45.21 159 -0.79(-1.72%)
Nov 29, 2017 46.00 46.00 46.00 46.00 172 +0.30(+0.66%)
Nov 28, 2017 46.71 46.85 45.70 45.70 829 -1.05(-2.25%)
Nov 22, 2017 46.75 46.75 46.75 18 +0.60(+1.30%)
Nov 21, 2017 46.74 46.74 46.15 46.15 505 +0.36(+0.79%)
Nov 16, 2017 45.79 45.79 45.79 40 +0.46(+1.01%)
Nov 15, 2017 45.17 45.33 45.17 45.33 325 +0.14(+0.31%)
Nov 14, 2017 45.19 45.19 45.19 45.19 101 -0.86(-1.87%)
Nov 13, 2017 46.05 46.05 46.05 46.05 124 +1.28(+2.86%)
Nov 08, 2017 44.77 44.77 44.77 116 +1.52(+3.50%)
Nov 07, 2017 43.26 43.26 43.26 43.26 53,646 +0.22(+0.50%)
Nov 06, 2017 43.04 43.04 43.04 43.04 813 +0.01(+0.01%)
Nov 03, 2017 43.03 43.03 43.03 43.03 100 +2.47(+6.10%)
Oct 31, 2017 40.56 40.56 40.56 79 +0.62(+1.55%)
Oct 30, 2017 39.55 39.94 39.45 39.94 468 +0.44(+1.11%)
Oct 27, 2017 39.92 39.92 39.50 39.50 250 +0.92(+2.38%)
Oct 20, 2017 38.58 38.58 38.58 1 +0.69(+1.82%)
Oct 19, 2017 38.27 38.27 37.89 37.89 300 -1.11(-2.85%)
Oct 16, 2017 39.00 39.00 39.00 100 +0.60(+1.56%)
Oct 11, 2017 38.40 38.40 38.40 0 +0.00(+0.01%)
Oct 10, 2017 38.74 38.74 38.40 38.40 1,028 +0.37(+0.96%)
Oct 09, 2017 37.51 38.03 37.51 38.03 1,820 +0.68(+1.83%)
Oct 05, 2017 37.35 37.35 37.35 10 -0.43(-1.14%)
Oct 04, 2017 38.15 38.24 37.78 37.78 358 -1.14(-2.93%)
Oct 03, 2017 38.93 38.98 38.52 38.92 1,028 +1.05(+2.77%)
Sep 29, 2017 37.87 37.87 37.87 71 +1.48(+4.07%)
Sep 26, 2017 36.39 36.39 36.39 77 +0.33(+0.92%)
Sep 25, 2017 36.06 36.06 36.06 36.06 449 -0.25(-0.69%)
Sep 22, 2017 35.74 36.31 35.74 36.31 241 +0.69(+1.94%)
Sep 19, 2017 35.62 35.62 35.62 0 +0.02(+0.06%)
Sep 12, 2017 35.60 35.60 35.60 0 +0.09(+0.24%)
Aug 31, 2017 35.52 35.52 35.52 6 -0.30(-0.84%)
Aug 28, 2017 35.81 35.81 35.81 59 +0.64(+1.83%)
Aug 22, 2017 35.17 35.17 35.17 90 +0.08(+0.23%)
Aug 17, 2017 35.09 35.09 35.09 0 +0.78(+2.26%)
Aug 16, 2017 34.31 34.31 34.31 34.31 100 -0.44(-1.25%)
Aug 15, 2017 34.75 34.75 34.75 34.75 530 -0.31(-0.88%)
Aug 14, 2017 35.01 35.06 35.01 35.06 301 +0.74(+2.16%)
Aug 09, 2017 34.32 34.32 34.32 36 +0.26(+0.76%)
Aug 08, 2017 34.06 34.06 34.06 34.06 126 +0.31(+0.92%)
Aug 07, 2017 33.39 33.85 33.32 33.75 1,650 +0.97(+2.96%)
Aug 04, 2017 32.47 32.79 32.47 32.78 400 +1.16(+3.65%)
Aug 02, 2017 31.62 31.62 31.62 0 -0.59(-1.82%)
Aug 01, 2017 32.45 32.45 32.21 32.21 220 -0.32(-1.00%)
Jul 28, 2017 32.53 32.53 32.53 22 +0.03(+0.09%)
Jul 26, 2017 32.51 32.51 32.51 96 -0.10(-0.30%)
Jul 19, 2017 32.60 32.60 32.60 0 -0.38(-1.14%)
Jul 18, 2017 32.72 32.98 32.72 32.98 504 +0.64(+1.98%)
Jul 17, 2017 32.34 32.34 32.34 32.34 320 -0.00(-0.02%)
Jul 14, 2017 32.34 32.34 32.34 32.34 120 +0.74(+2.36%)
Jul 13, 2017 31.44 31.60 31.44 31.60 200 +0.05(+0.16%)
Jul 10, 2017 31.55 31.55 31.55 22 +0.84(+2.74%)
Jul 07, 2017 30.73 30.79 30.71 30.71 1,080 -3.07(-9.09%)
Jul 03, 2017 33.78 33.78 33.78 33.78 56 +0.00(+0.00%)
Jun 29, 2017 33.78 33.78 33.78 0 +0.02(+0.06%)
Jun 27, 2017 33.76 33.76 33.76 230 -1.05(-3.03%)
Jun 26, 2017 35.00 35.00 34.81 34.81 238 +0.09(+0.27%)
Jun 22, 2017 34.72 34.72 34.72 45 +0.17(+0.49%)
Jun 21, 2017 34.55 34.55 34.55 34.55 273 -0.25(-0.72%)
Jun 20, 2017 34.80 34.80 34.80 34.80 515 +0.00(+0.00%)
Jun 19, 2017 34.73 34.96 34.73 34.80 612 +1.45(+4.35%)
Jun 14, 2017 33.35 33.35 33.35 30 +0.36(+1.09%)
Jun 13, 2017 32.95 33.10 32.75 32.99 8,302 -0.01(-0.03%)
Jun 12, 2017 32.76 33.00 32.76 33.00 7,466 +0.40(+1.23%)
Jun 09, 2017 32.74 33.03 32.46 32.60 2,416 -1.01(-3.01%)
Jun 08, 2017 33.61 33.61 33.61 33.61 302 -0.94(-2.72%)
Jun 07, 2017 34.46 34.55 34.46 34.55 604 +0.55(+1.62%)
Jun 06, 2017 34.10 34.10 33.89 34.00 400 +1.74(+5.39%)
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.