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 28, 2017 3.440 3.470 3.360 3.370 181,004 -0.09(-2.60%)
Apr 27, 2017 3.510 3.516 3.380 3.460 227,745 -0.02(-0.57%)
Apr 26, 2017 3.570 3.595 3.400 3.480 242,587 -0.10(-2.79%)
Apr 25, 2017 3.640 3.690 3.570 3.580 167,874 -0.04(-1.10%)
Apr 24, 2017 3.670 3.715 3.620 3.620 99,458 +0.01(+0.28%)
Apr 21, 2017 3.610 3.670 3.460 3.610 147,438 +0.00(+0.00%)
Apr 20, 2017 3.610 3.640 3.540 3.610 80,466 +0.04(+1.12%)
Apr 19, 2017 3.520 3.620 3.490 3.570 84,290 +0.08(+2.29%)
Apr 18, 2017 3.380 3.580 3.370 3.490 159,788 +0.05(+1.45%)
Apr 17, 2017 3.630 3.630 3.360 3.440 203,988 -0.19(-5.23%)
Apr 13, 2017 3.760 3.780 3.590 3.630 141,679 -0.14(-3.71%)
Apr 12, 2017 3.680 3.780 3.670 3.770 2,948,388 +0.06(+1.62%)
Apr 11, 2017 3.660 3.750 3.640 3.710 102,472 +0.04(+1.09%)
Apr 10, 2017 3.690 3.820 3.640 3.670 77,307 -0.02(-0.54%)
Apr 07, 2017 3.750 3.820 3.685 3.690 99,112 -0.07(-1.86%)
Apr 06, 2017 3.730 3.850 3.660 3.760 174,425 +0.05(+1.35%)
Apr 05, 2017 3.680 3.775 3.640 3.710 128,196 +0.04(+1.09%)
Apr 04, 2017 3.770 3.840 3.590 3.670 112,612 -0.10(-2.65%)
Apr 03, 2017 3.890 3.900 3.630 3.770 167,705 -0.12(-3.08%)
Mar 31, 2017 3.740 3.990 3.720 3.890 311,347 +0.15(+4.01%)
Mar 30, 2017 3.650 3.750 3.620 3.740 207,549 +0.08(+2.19%)
Mar 29, 2017 3.550 3.690 3.532 3.660 134,351 +0.09(+2.52%)
Mar 28, 2017 3.500 3.590 3.490 3.570 439,185 +0.07(+2.00%)
Mar 27, 2017 3.450 3.590 3.430 3.500 174,050 +0.02(+0.57%)
Mar 24, 2017 3.490 3.620 3.400 3.480 191,593 +0.01(+0.29%)
Mar 23, 2017 3.550 3.580 3.460 3.470 182,641 -0.04(-1.14%)
Mar 22, 2017 3.790 3.890 3.310 3.510 480,894 -0.24(-6.40%)
Mar 21, 2017 3.830 3.880 3.745 3.750 252,590 -0.05(-1.32%)
Mar 20, 2017 3.810 3.850 3.720 3.800 207,050 -0.03(-0.78%)
Mar 17, 2017 3.920 3.951 3.740 3.830 482,974 -0.12(-3.04%)
Mar 16, 2017 3.760 4.030 3.710 3.950 262,799 +0.26(+7.05%)
Mar 15, 2017 3.530 3.750 3.440 3.690 228,690 +0.15(+4.24%)
Mar 14, 2017 3.400 3.560 3.400 3.540 310,139 +0.08(+2.31%)
Mar 13, 2017 3.460 3.500 3.418 3.460 252,652 -0.02(-0.57%)
Mar 10, 2017 3.500 3.530 3.410 3.480 279,156 +0.02(+0.58%)
Mar 09, 2017 3.490 3.870 3.420 3.460 239,311 -0.03(-0.86%)
Mar 08, 2017 3.410 3.590 3.380 3.490 236,826 +0.10(+2.95%)
Mar 07, 2017 3.500 3.635 3.380 3.390 335,856 -0.02(-0.59%)
Mar 06, 2017 3.400 3.520 3.340 3.410 585,927 -0.02(-0.58%)
Mar 03, 2017 3.300 3.600 3.300 3.430 1,067,001 +0.07(+2.08%)
Mar 02, 2017 3.750 4.029 3.350 3.360 444,862 -0.43(-11.35%)
Mar 01, 2017 3.960 3.990 3.760 3.790 393,919 -0.14(-3.56%)
Feb 28, 2017 4.070 4.070 3.900 3.930 232,371 -0.18(-4.38%)
Feb 27, 2017 4.090 4.170 4.030 4.110 95,440 +0.00(+0.00%)
Feb 24, 2017 3.980 4.150 3.920 4.110 119,134 +0.11(+2.75%)
Feb 23, 2017 4.050 4.050 3.930 4.000 167,373 -0.04(-0.99%)
Feb 22, 2017 4.120 4.160 4.020 4.040 106,630 -0.07(-1.70%)
Feb 21, 2017 4.100 4.210 4.050 4.110 128,794 +0.06(+1.48%)
Feb 17, 2017 4.050 4.050 4.050 0 +0.00(+0.00%)
Feb 16, 2017 4.090 4.160 4.040 4.050 126,571 -0.09(-2.17%)
Feb 15, 2017 4.060 4.170 4.040 4.140 172,119 +0.07(+1.72%)
Feb 14, 2017 4.070 4.110 4.000 4.070 103,407 -0.02(-0.49%)
Feb 13, 2017 4.210 4.250 4.060 4.090 88,739 -0.09(-2.15%)
Feb 10, 2017 4.190 4.240 4.100 4.180 96,711 -0.01(-0.24%)
Feb 09, 2017 3.890 4.230 3.890 4.190 249,410 +0.29(+7.44%)
Feb 08, 2017 3.630 4.020 3.620 3.900 464,037 +0.26(+7.14%)
Feb 07, 2017 3.920 4.020 3.610 3.640 567,611 -0.28(-7.14%)
Feb 06, 2017 4.300 4.357 3.910 3.920 403,123 -0.37(-8.62%)
Feb 03, 2017 4.370 4.410 4.190 4.290 196,788 -0.02(-0.46%)
Feb 02, 2017 4.370 4.418 4.210 4.310 139,742 -0.06(-1.37%)
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.