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

Sea Change Intl IN (NQ: SEAC )

4.880 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 25, 2023 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 (%)
Aug 25, 2023 4.880 0 -0.11(-2.20%)
Aug 24, 2023 5.000 5.030 4.950 4.990 19,919 +0.05(+1.01%)
Aug 23, 2023 4.950 5.000 4.940 4.940 3,226 -0.03(-0.60%)
Aug 22, 2023 4.950 4.980 4.930 4.970 15,593 -0.01(-0.20%)
Aug 21, 2023 4.950 4.980 4.910 4.980 11,813 +0.11(+2.26%)
Aug 18, 2023 4.860 4.910 4.860 4.870 27,138 +0.01(+0.21%)
Aug 17, 2023 4.920 4.920 4.860 4.860 10,696 -0.06(-1.22%)
Aug 16, 2023 4.920 4.941 4.920 4.920 150,019 +0.00(+0.00%)
Aug 15, 2023 4.920 4.980 4.920 4.920 21,672 -0.03(-0.61%)
Aug 14, 2023 4.920 5.042 4.920 4.950 28,197 +0.04(+0.81%)
Aug 11, 2023 4.860 5.080 4.780 4.910 74,239 +0.21(+4.47%)
Aug 10, 2023 4.600 4.770 4.510 4.700 61,310 +0.01(+0.21%)
Aug 09, 2023 4.530 4.820 4.530 4.690 106,224 +0.02(+0.32%)
Aug 08, 2023 4.690 5.100 4.590 4.675 478,609 -3.20(-40.60%)
Aug 07, 2023 7.890 7.990 7.870 7.870 3,774 -0.01(-0.13%)
Aug 03, 2023 7.880 630 -0.08(-1.00%)
Aug 02, 2023 8.000 8.000 7.922 7.960 1,796 -0.05(-0.63%)
Aug 01, 2023 8.100 8.100 8.010 8.010 1,395 -0.02(-0.25%)
Jul 31, 2023 8.000 8.228 8.000 8.030 888 +0.03(+0.37%)
Jul 28, 2023 8.070 8.070 7.940 8.000 2,785 +0.07(+0.88%)
Jul 27, 2023 8.000 8.161 7.880 7.930 4,787 +0.00(+0.00%)
Jul 26, 2023 7.870 7.970 7.870 7.930 25,247 +0.02(+0.25%)
Jul 25, 2023 7.860 7.970 7.850 7.910 13,717 +0.05(+0.63%)
Jul 24, 2023 7.920 7.920 7.860 7.860 5,663 -0.06(-0.76%)
Jul 21, 2023 8.024 8.024 7.910 7.920 1,714 +0.04(+0.51%)
Jul 20, 2023 8.030 8.110 7.860 7.880 12,892 -0.22(-2.72%)
Jul 19, 2023 7.990 8.100 7.950 8.100 1,358 -0.05(-0.61%)
Jul 18, 2023 8.195 8.195 7.923 8.150 10,900 +0.02(+0.25%)
Jul 17, 2023 8.130 8.248 8.130 8.130 5,775 +0.00(+0.00%)
Jul 14, 2023 8.130 8.275 8.130 8.130 4,920 -0.08(-0.98%)
Jul 13, 2023 8.045 8.210 8.010 8.210 3,569 +0.09(+1.11%)
Jul 12, 2023 8.340 8.340 8.120 8.120 1,324 -0.20(-2.40%)
Jul 11, 2023 8.110 8.325 7.889 8.320 5,901 +0.13(+1.59%)
Jul 10, 2023 8.180 8.190 8.030 8.190 2,038 +0.01(+0.12%)
Jul 07, 2023 7.990 8.180 7.986 8.180 1,794 +0.28(+3.54%)
Jul 06, 2023 8.070 8.140 7.900 7.900 3,369 -0.20(-2.47%)
Jul 05, 2023 8.000 8.105 7.940 8.100 6,563 +0.10(+1.24%)
Jul 03, 2023 8.030 8.030 8.001 8.001 1,742 -0.16(-2.02%)
Jun 30, 2023 8.043 8.166 8.030 8.166 4,102 +0.14(+1.69%)
Jun 29, 2023 8.120 8.159 7.974 8.030 5,336 -0.07(-0.86%)
Jun 28, 2023 8.190 8.200 8.080 8.100 4,260 -0.06(-0.74%)
Jun 27, 2023 8.170 8.250 8.120 8.160 11,013 -0.03(-0.31%)
Jun 26, 2023 8.140 8.244 8.140 8.185 2,956 +0.08(+0.93%)
Jun 23, 2023 8.110 8.359 8.110 8.110 13,076 +0.00(+0.00%)
Jun 22, 2023 8.100 8.130 8.100 8.110 1,585 +0.02(+0.25%)
Jun 21, 2023 8.250 8.280 8.090 8.090 2,214 -0.06(-0.74%)
Jun 20, 2023 8.370 8.370 8.150 8.150 5,676 -0.33(-3.89%)
Jun 16, 2023 8.580 8.580 8.410 8.480 6,203 -0.37(-4.18%)
Jun 15, 2023 8.660 8.860 8.550 8.850 8,286 +0.41(+4.81%)
May 08, 2023 8.420 8.580 8.220 8.444 5,258 -0.01(-0.14%)
May 05, 2023 8.500 8.972 8.420 8.456 5,333 -0.14(-1.67%)
May 04, 2023 9.400 9.400 8.420 8.600 7,995 -0.18(-2.01%)
May 03, 2023 9.200 9.200 8.776 8.776 1,627 -0.17(-1.94%)
May 02, 2023 9.200 9.398 8.620 8.950 2,994 -0.01(-0.13%)
May 01, 2023 9.000 9.200 8.900 8.962 3,465 +0.06(+0.70%)
Apr 28, 2023 9.200 9.200 8.820 8.900 5,226 -0.29(-3.11%)
Apr 27, 2023 9.200 9.200 8.810 9.186 3,875 +0.07(+0.79%)
Apr 26, 2023 9.100 9.246 9.020 9.114 3,744 -0.13(-1.43%)
Apr 25, 2023 10.00 10.00 9.112 9.246 7,795 -0.35(-3.69%)
Apr 24, 2023 9.980 10.04 9.310 9.600 1,859 -0.24(-2.42%)
Apr 21, 2023 9.600 10.40 9.400 9.838 8,231 +0.04(+0.39%)
Apr 20, 2023 9.800 9.800 9.212 9.800 3,307 +0.29(+3.05%)
Apr 19, 2023 9.310 9.798 9.220 9.510 2,195 -0.07(-0.69%)
Apr 18, 2023 9.700 9.712 9.046 9.576 3,200 -0.12(-1.28%)
Apr 17, 2023 9.400 10.30 9.038 9.700 8,715 -0.29(-2.94%)
Apr 14, 2023 10.20 10.60 9.420 9.994 6,288 -0.17(-1.63%)
Apr 13, 2023 10.40 10.76 10.00 10.16 6,268 -0.42(-3.99%)
Apr 12, 2023 10.00 10.98 9.746 10.58 22,195 +0.58(+5.82%)
Apr 11, 2023 9.000 10.40 8.882 10.00 20,396 +0.80(+8.70%)
Apr 10, 2023 8.916 9.528 8.790 9.200 11,984 -0.20(-2.13%)
Apr 06, 2023 9.600 9.698 8.500 9.400 104,024 +1.20(+14.69%)
Apr 05, 2023 7.000 8.198 7.000 8.196 95,175 +0.80(+10.76%)
Apr 04, 2023 7.322 7.482 7.216 7.400 2,283 -0.08(-1.12%)
Apr 03, 2023 7.000 7.490 7.000 7.484 2,187 +0.21(+2.83%)
Mar 31, 2023 7.020 7.598 7.020 7.278 3,456 -0.07(-1.01%)
Mar 30, 2023 7.040 7.560 7.020 7.352 2,558 +0.05(+0.63%)
Mar 29, 2023 7.040 7.494 7.040 7.306 3,009 +0.06(+0.86%)
Mar 28, 2023 7.200 7.476 7.200 7.244 3,250 +0.18(+2.58%)
Mar 27, 2023 7.600 7.600 7.020 7.062 4,742 -0.34(-4.57%)
Mar 24, 2023 7.600 7.600 6.848 7.400 13,413 -0.20(-2.63%)
Mar 23, 2023 7.860 8.158 7.600 7.600 2,982 -0.16(-2.06%)
Mar 22, 2023 7.760 7.898 7.620 7.760 2,410 +0.10(+1.31%)
Mar 21, 2023 7.620 8.004 7.620 7.660 1,392 +0.04(+0.47%)
Mar 20, 2023 7.824 8.000 7.622 7.624 3,694 -0.57(-7.00%)
Mar 17, 2023 7.954 8.300 7.706 8.198 3,732 -0.00(-0.02%)
Mar 16, 2023 7.740 8.300 7.586 8.200 7,445 +0.60(+7.89%)
Mar 15, 2023 7.900 8.324 7.420 7.600 7,531 -0.40(-5.00%)
Mar 14, 2023 8.370 8.720 8.000 8.000 2,807 +0.15(+1.91%)
Mar 13, 2023 7.912 7.960 7.800 7.850 1,518 -0.55(-6.55%)
Mar 10, 2023 8.550 8.750 7.820 8.400 4,126 +0.19(+2.31%)
Mar 09, 2023 8.022 8.750 8.022 8.210 2,232 -0.33(-3.91%)
Mar 08, 2023 8.200 8.800 8.200 8.544 894 +0.16(+1.96%)
Mar 07, 2023 8.600 8.600 8.300 8.380 2,044 -0.21(-2.49%)
Mar 06, 2023 8.200 8.700 8.200 8.594 1,900 +0.19(+2.31%)
Mar 03, 2023 8.302 8.740 8.302 8.400 3,492 +0.10(+1.18%)
Mar 02, 2023 7.818 8.400 7.818 8.302 4,318 +0.06(+0.68%)
Mar 01, 2023 7.992 8.600 7.992 8.246 5,342 -0.15(-1.83%)
Feb 28, 2023 8.000 8.600 8.004 8.400 1,772 -0.08(-0.97%)
Feb 27, 2023 8.080 8.700 8.008 8.482 2,505 +0.48(+6.00%)
Feb 24, 2023 8.800 8.800 7.600 8.002 15,168 -0.80(-9.07%)
Feb 23, 2023 8.600 8.982 8.582 8.800 2,357 +0.15(+1.69%)
Feb 22, 2023 9.162 9.200 8.650 8.654 1,394 -0.07(-0.83%)
Feb 21, 2023 9.000 9.000 8.560 8.726 1,959 -0.11(-1.29%)
Feb 17, 2023 8.734 9.200 8.734 8.840 2,254 -0.36(-3.91%)
Feb 16, 2023 9.198 9.200 8.600 9.200 2,279 +0.00(+0.00%)
Feb 15, 2023 9.066 9.208 9.002 9.200 551 +0.19(+2.13%)
Feb 14, 2023 9.050 9.200 8.416 9.008 5,241 -0.05(-0.57%)
Feb 13, 2023 9.400 9.650 9.050 9.060 1,981 -0.22(-2.37%)
Feb 10, 2023 9.600 9.646 9.000 9.280 5,815 -0.41(-4.21%)
Feb 09, 2023 9.400 9.694 9.024 9.688 3,664 +0.28(+3.00%)
Feb 08, 2023 9.640 9.980 9.400 9.406 4,094 -0.39(-4.02%)
Feb 07, 2023 9.800 9.800 9.520 9.800 2,876 +0.00(+0.00%)
Feb 06, 2023 9.618 10.00 9.500 9.800 4,437 -0.00(-0.04%)
Feb 03, 2023 9.888 10.20 9.700 9.804 13,634 -0.10(-0.97%)
Feb 02, 2023 10.00 10.00 9.622 9.900 12,102 +0.20(+2.06%)
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.