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 (%)
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%)
Nov 01, 2016 7.180 7.230 7.010 7.090 144,202 -0.11(-1.53%)
Oct 31, 2016 7.170 7.290 7.170 7.200 106,531 +0.02(+0.28%)
Oct 28, 2016 7.160 7.320 7.160 7.180 58,278 -0.01(-0.14%)
Oct 27, 2016 7.310 7.330 7.040 7.190 134,815 -0.09(-1.24%)
Oct 26, 2016 7.350 7.450 7.260 7.280 78,651 -0.08(-1.09%)
Oct 25, 2016 7.440 7.498 7.260 7.360 95,992 -0.12(-1.60%)
Oct 24, 2016 7.490 7.580 7.410 7.480 56,827 +0.05(+0.67%)
Oct 21, 2016 7.420 7.500 7.280 7.430 92,775 -0.07(-0.93%)
Oct 20, 2016 7.600 7.685 7.490 7.500 99,452 -0.11(-1.45%)
Oct 19, 2016 7.860 7.919 7.600 7.610 94,087 -0.24(-3.06%)
Oct 18, 2016 7.850 7.940 7.810 7.850 63,613 +0.08(+1.03%)
Oct 17, 2016 8.020 8.060 7.750 7.770 114,265 -0.27(-3.36%)
Oct 14, 2016 7.880 8.220 7.840 8.040 120,890 +0.21(+2.68%)
Oct 13, 2016 7.820 7.910 7.820 7.830 83,693 -0.06(-0.76%)
Oct 12, 2016 7.930 8.120 7.800 7.890 133,496 -0.06(-0.75%)
Oct 11, 2016 8.290 8.310 7.930 7.950 122,807 -0.34(-4.10%)
Oct 10, 2016 7.910 8.300 7.910 8.290 106,775 +0.36(+4.54%)
Oct 07, 2016 7.980 7.990 7.790 7.930 82,135 -0.06(-0.75%)
Oct 06, 2016 8.090 8.120 7.770 7.990 110,683 -0.10(-1.24%)
Oct 05, 2016 8.310 8.390 8.000 8.090 95,117 -0.19(-2.29%)
Oct 04, 2016 8.290 8.490 8.220 8.280 109,987 +0.01(+0.12%)
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.