Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jan 31, 2017 4.560 4.660 4.460 4.630 196,491 +0.02(+0.43%)
Jan 30, 2017 4.560 4.610 4.450 4.610 135,593 +0.00(+0.00%)
Jan 27, 2017 4.510 4.650 4.480 4.610 223,363 +0.08(+1.77%)
Jan 26, 2017 4.620 4.630 4.510 4.530 58,319 -0.05(-1.09%)
Jan 25, 2017 4.570 4.610 4.390 4.580 144,693 +0.07(+1.55%)
Jan 24, 2017 4.530 4.600 4.410 4.510 162,875 -0.01(-0.22%)
Jan 23, 2017 4.530 4.720 4.510 4.520 126,951 -0.04(-0.88%)
Jan 20, 2017 4.500 4.680 4.500 4.560 91,787 +0.04(+0.88%)
Jan 19, 2017 4.800 4.830 4.510 4.520 195,547 -0.26(-5.44%)
Jan 18, 2017 4.920 4.920 4.750 4.780 105,882 -0.13(-2.65%)
Jan 17, 2017 4.900 4.969 4.870 4.910 150,865 -0.04(-0.81%)
Jan 13, 2017 4.950 4.950 4.950 0 +0.10(+2.06%)
Jan 12, 2017 4.830 4.890 4.610 4.850 208,422 -0.01(-0.21%)
Jan 11, 2017 4.950 4.964 4.780 4.860 97,741 -0.11(-2.21%)
Jan 10, 2017 4.600 4.990 4.600 4.970 307,605 +0.39(+8.52%)
Jan 09, 2017 4.620 4.620 4.520 4.580 134,638 -0.04(-0.87%)
Jan 06, 2017 4.760 4.760 4.450 4.620 182,794 -0.15(-3.14%)
Jan 05, 2017 5.070 5.090 4.660 4.770 213,495 -0.31(-6.10%)
Jan 04, 2017 4.960 5.200 4.900 5.080 156,181 +0.19(+3.89%)
Jan 03, 2017 4.740 5.010 4.730 4.890 151,502 +0.21(+4.49%)
Dec 30, 2016 4.680 4.680 4.680 0 +0.08(+1.74%)
Dec 29, 2016 4.710 4.862 4.550 4.600 263,252 -0.12(-2.54%)
Dec 28, 2016 4.930 4.950 4.640 4.720 204,089 -0.21(-4.26%)
Dec 27, 2016 4.910 5.000 4.830 4.930 133,840 +0.01(+0.20%)
Dec 23, 2016 4.920 4.920 4.920 0 +0.02(+0.41%)
Dec 22, 2016 5.000 5.010 4.860 4.900 129,002 -0.11(-2.20%)
Dec 21, 2016 4.990 5.030 4.940 5.010 142,960 +0.00(+0.00%)
Dec 20, 2016 4.890 5.060 4.880 5.010 144,018 +0.15(+3.09%)
Dec 19, 2016 4.840 4.970 4.800 4.860 189,996 +0.04(+0.83%)
Dec 16, 2016 5.100 5.210 4.790 4.820 350,430 -0.25(-4.93%)
Dec 15, 2016 5.080 5.210 5.020 5.070 201,494 +0.02(+0.40%)
Dec 14, 2016 5.140 5.200 5.000 5.050 164,228 -0.10(-1.94%)
Dec 13, 2016 5.150 5.380 5.090 5.150 169,352 +0.02(+0.39%)
Dec 12, 2016 5.420 5.450 5.060 5.130 165,611 -0.32(-5.87%)
Dec 09, 2016 5.420 5.500 5.210 5.450 317,056 +0.04(+0.74%)
Dec 08, 2016 5.180 5.430 5.110 5.410 158,586 +0.27(+5.25%)
Dec 07, 2016 5.210 5.270 4.990 5.140 215,764 -0.11(-2.10%)
Dec 06, 2016 5.020 5.340 4.900 5.250 230,124 +0.27(+5.42%)
Dec 05, 2016 5.000 5.070 4.870 4.980 212,118 +0.07(+1.43%)
Dec 02, 2016 4.910 5.120 4.840 4.910 151,612 -0.02(-0.41%)
Dec 01, 2016 5.120 5.300 4.850 4.930 229,760 -0.19(-3.71%)
Nov 30, 2016 5.340 5.520 5.070 5.120 144,790 -0.21(-3.94%)
Nov 29, 2016 5.410 5.480 5.310 5.330 101,357 -0.10(-1.84%)
Nov 28, 2016 5.660 5.820 5.410 5.430 125,400 -0.28(-4.90%)
Nov 25, 2016 5.550 5.720 5.470 5.710 43,090 +0.17(+3.07%)
Nov 23, 2016 5.540 5.540 5.540 0 -0.07(-1.25%)
Nov 22, 2016 5.650 5.740 5.590 5.610 160,176 -0.04(-0.71%)
Nov 21, 2016 5.960 6.000 5.600 5.650 218,214 -0.30(-5.04%)
Nov 18, 2016 5.970 6.010 5.900 5.950 297,337 -0.04(-0.58%)
Nov 17, 2016 6.130 6.150 5.830 5.985 359,724 -0.07(-1.16%)
Nov 16, 2016 5.910 6.100 5.790 6.055 267,092 +0.14(+2.45%)
Nov 15, 2016 5.640 5.920 5.510 5.910 276,601 +0.26(+4.60%)
Nov 14, 2016 5.540 6.130 5.500 5.650 818,471 +0.34(+6.40%)
Nov 11, 2016 4.920 5.310 4.820 5.310 663,968 +0.48(+9.94%)
Nov 10, 2016 4.800 5.150 4.750 4.830 389,510 +0.10(+2.11%)
Nov 09, 2016 4.380 4.740 4.310 4.730 312,619 +0.26(+5.82%)
Nov 08, 2016 4.650 4.750 4.440 4.470 354,978 -0.03(-0.67%)
Nov 07, 2016 4.390 4.560 4.190 4.500 726,688 +0.36(+8.70%)
Nov 04, 2016 4.870 4.870 4.100 4.140 1,278,142 -0.66(-13.75%)
Nov 03, 2016 6.470 6.470 4.690 4.800 2,571,052 -2.43(-33.61%)
Nov 02, 2016 7.060 7.310 6.950 7.230 162,953 +0.14(+1.97%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.