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 (%)
Jul 31, 2019 0.4200 0.4800 0.4200 0.4252 74,550 -0.01(-3.36%)
Jul 30, 2019 0.4377 0.4401 0.4300 0.4400 43,951 +0.01(+1.73%)
Jul 29, 2019 0.4499 0.4800 0.4303 0.4325 108,534 -0.01(-2.28%)
Jul 26, 2019 0.4514 0.4900 0.4326 0.4426 102,700 -0.01(-2.81%)
Jul 25, 2019 0.4550 0.4599 0.4510 0.4554 49,448 +0.00(+1.07%)
Jul 24, 2019 0.4847 0.4904 0.4400 0.4506 86,405 -0.02(-4.13%)
Jul 23, 2019 0.4900 0.5100 0.4600 0.4700 93,093 -0.02(-4.57%)
Jul 22, 2019 0.5000 0.5200 0.4900 0.4925 72,148 -0.02(-3.41%)
Jul 19, 2019 0.4900 0.5250 0.4900 0.5099 45,700 +0.01(+2.10%)
Jul 18, 2019 0.5400 0.5791 0.4900 0.4994 88,252 -0.05(-9.20%)
Jul 17, 2019 0.5700 0.5900 0.5300 0.5500 93,507 -0.02(-2.86%)
Jul 16, 2019 0.5466 0.6390 0.5100 0.5662 315,046 +0.02(+2.95%)
Jul 15, 2019 0.5066 0.5820 0.5000 0.5500 399,454 -0.01(-1.35%)
Jul 12, 2019 0.4700 0.5750 0.4400 0.5575 907,600 +0.09(+18.62%)
Jul 11, 2019 0.4600 0.4900 0.4500 0.4700 107,992 +0.01(+1.29%)
Jul 10, 2019 0.4873 0.4874 0.4500 0.4640 137,661 -0.02(-4.80%)
Jul 09, 2019 0.4800 0.5200 0.4650 0.4874 114,788 +0.01(+1.54%)
Jul 08, 2019 0.4850 0.4925 0.4800 0.4800 45,958 -0.00(-0.89%)
Jul 05, 2019 0.4909 0.4925 0.4800 0.4843 26,400 -0.01(-1.10%)
Jul 03, 2019 0.5043 0.5100 0.4800 0.4897 76,600 -0.00(-0.06%)
Jul 02, 2019 0.5000 0.5180 0.4900 0.4900 97,401 -0.03(-5.77%)
Jul 01, 2019 0.5500 0.5500 0.5200 0.5200 138,591 -0.03(-5.45%)
Jun 28, 2019 0.5338 0.5783 0.5300 0.5500 128,800 +0.03(+5.79%)
Jun 27, 2019 0.4950 0.5300 0.4909 0.5199 151,873 +0.02(+4.13%)
Jun 26, 2019 0.5000 0.5000 0.4900 0.4993 36,940 -0.01(-1.03%)
Jun 25, 2019 0.5222 0.5299 0.4990 0.5045 95,165 -0.02(-3.39%)
Jun 24, 2019 0.5400 0.5700 0.5201 0.5222 58,840 -0.02(-3.31%)
Jun 21, 2019 0.5400 0.5497 0.5200 0.5401 35,500 +0.00(+0.02%)
Jun 20, 2019 0.5800 0.5900 0.5200 0.5400 72,298 -0.04(-6.96%)
Jun 19, 2019 0.5765 0.5900 0.5300 0.5804 71,915 -0.01(-1.63%)
Jun 18, 2019 0.5860 0.5949 0.5200 0.5900 124,041 +0.01(+1.72%)
Jun 17, 2019 0.5800 0.6000 0.5600 0.5800 32,621 +0.01(+2.49%)
Jun 14, 2019 0.5889 0.5899 0.5550 0.5659 75,500 +0.01(+0.89%)
Jun 13, 2019 0.6400 0.6500 0.5400 0.5609 124,122 -0.08(-12.30%)
Jun 12, 2019 0.6437 0.6758 0.6300 0.6396 199,607 -0.00(-0.06%)
Jun 11, 2019 0.6300 0.7200 0.6200 0.6400 467,754 +0.00(+0.19%)
Jun 10, 2019 0.6600 0.6700 0.6300 0.6388 115,590 -0.03(-4.18%)
Jun 07, 2019 0.6875 0.6979 0.6500 0.6667 81,500 -0.01(-1.96%)
Jun 06, 2019 0.6600 0.7191 0.6600 0.6800 58,290 +0.00(+0.49%)
Jun 05, 2019 0.7269 0.7269 0.6501 0.6767 130,137 -0.04(-6.01%)
Jun 04, 2019 0.7146 0.7503 0.7000 0.7200 29,375 +0.01(+1.41%)
Jun 03, 2019 0.7386 0.7400 0.6850 0.7100 102,857 -0.02(-2.74%)
May 31, 2019 0.6856 0.7500 0.6804 0.7300 201,300 +0.04(+5.80%)
May 30, 2019 0.6700 0.7200 0.6700 0.6900 73,197 +0.02(+3.45%)
May 29, 2019 0.6796 0.7000 0.6510 0.6670 109,816 -0.02(-2.91%)
May 28, 2019 0.6889 0.6995 0.6400 0.6870 207,056 +0.00(+0.59%)
May 24, 2019 0.7062 0.7415 0.6640 0.6830 49,400 -0.01(-1.70%)
May 23, 2019 0.6900 0.7900 0.6900 0.6948 111,768 +0.00(+0.70%)
May 22, 2019 0.7500 0.7793 0.6900 0.6900 108,528 -0.07(-8.74%)
May 21, 2019 0.7900 0.7903 0.7500 0.7561 60,169 +0.00(+0.56%)
May 20, 2019 0.7778 0.7778 0.7300 0.7519 35,925 -0.04(-4.48%)
May 17, 2019 0.7608 0.7970 0.7600 0.7872 55,800 -0.02(-2.10%)
May 16, 2019 0.8100 0.8400 0.7600 0.8041 62,854 -0.00(-0.26%)
May 15, 2019 0.8000 0.8268 0.8000 0.8062 54,929 -0.01(-1.68%)
May 14, 2019 0.8200 0.8300 0.7300 0.8200 145,629 +0.00(+0.13%)
May 13, 2019 0.8700 0.8796 0.8160 0.8189 96,603 -0.03(-3.66%)
May 10, 2019 0.8700 0.9000 0.8500 0.8500 37,800 -0.03(-3.41%)
May 09, 2019 0.8900 0.8900 0.8565 0.8800 69,178 -0.02(-2.47%)
May 08, 2019 0.9200 0.9246 0.8400 0.9023 104,379 -0.06(-5.83%)
May 07, 2019 0.9889 1.000 0.9300 0.9582 70,816 -0.03(-3.21%)
May 06, 2019 1.050 1.050 0.9400 0.9900 159,729 +0.06(+5.91%)
May 03, 2019 0.8600 0.9500 0.8511 0.9348 64,200 +0.07(+8.57%)
May 02, 2019 0.8538 0.9000 0.8500 0.8610 78,849 -0.00(-0.10%)
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.