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 (%)
Jun 30, 2017 3.880 4.060 3.836 3.990 260,978 +0.11(+2.84%)
Jun 29, 2017 3.940 4.030 3.840 3.880 295,905 +0.02(+0.52%)
Jun 28, 2017 3.860 4.050 3.610 3.860 240,239 -0.08(-2.03%)
Jun 27, 2017 3.850 3.950 3.840 3.940 114,099 +0.07(+1.81%)
Jun 26, 2017 3.880 3.970 3.860 3.870 95,971 -0.01(-0.26%)
Jun 23, 2017 3.790 3.950 3.445 3.880 344,120 +0.10(+2.65%)
Jun 22, 2017 3.740 3.800 3.740 3.780 140,994 +0.05(+1.34%)
Jun 21, 2017 3.700 3.780 3.650 3.730 103,712 +0.00(+0.00%)
Jun 20, 2017 3.770 3.800 3.485 3.730 97,369 -0.05(-1.32%)
Jun 19, 2017 3.760 3.810 3.680 3.780 124,171 +0.01(+0.27%)
Jun 16, 2017 3.720 3.780 3.620 3.770 396,573 -0.04(-1.05%)
Jun 15, 2017 3.770 3.850 3.740 3.810 73,885 -0.02(-0.52%)
Jun 14, 2017 3.780 3.840 3.680 3.830 131,318 +0.05(+1.32%)
Jun 13, 2017 3.730 3.830 3.680 3.780 267,481 +0.07(+1.89%)
Jun 12, 2017 3.670 3.790 3.620 3.710 142,624 +0.01(+0.27%)
Jun 09, 2017 3.600 3.730 3.535 3.700 223,955 +0.10(+2.78%)
Jun 08, 2017 3.590 3.640 3.480 3.600 159,126 +0.03(+0.84%)
Jun 07, 2017 3.480 3.580 3.360 3.570 169,049 +0.11(+3.18%)
Jun 06, 2017 3.370 3.460 3.250 3.460 162,326 +0.06(+1.76%)
Jun 05, 2017 3.530 3.540 3.360 3.400 254,925 -0.11(-3.13%)
Jun 02, 2017 3.420 3.580 3.405 3.510 405,178 +0.11(+3.24%)
Jun 01, 2017 3.210 3.420 3.210 3.400 341,817 +0.19(+5.92%)
May 31, 2017 3.260 3.260 3.120 3.210 180,677 -0.04(-1.23%)
May 30, 2017 3.230 3.280 3.150 3.250 434,069 +0.03(+0.93%)
May 26, 2017 3.100 3.220 3.050 3.220 259,105 +0.10(+3.21%)
May 25, 2017 2.920 3.130 2.900 3.120 358,090 +0.23(+7.96%)
May 24, 2017 3.010 3.040 2.810 2.890 910,706 -0.14(-4.62%)
May 23, 2017 3.180 3.180 3.010 3.030 308,633 -0.15(-4.72%)
May 22, 2017 3.220 3.280 3.150 3.180 134,156 -0.04(-1.24%)
May 19, 2017 3.190 3.270 3.100 3.220 181,279 +0.02(+0.63%)
May 18, 2017 3.270 3.280 3.070 3.200 345,627 -0.08(-2.44%)
May 17, 2017 3.490 3.500 3.240 3.280 505,947 -0.23(-6.55%)
May 16, 2017 3.600 3.600 3.470 3.510 781,110 -0.04(-1.13%)
May 15, 2017 3.500 3.600 3.500 3.550 227,280 +0.08(+2.31%)
May 12, 2017 3.580 3.580 3.410 3.470 177,998 -0.13(-3.61%)
May 11, 2017 3.700 3.745 3.450 3.600 450,228 -0.08(-2.17%)
May 10, 2017 3.560 3.740 3.514 3.680 353,056 +0.13(+3.66%)
May 09, 2017 3.500 3.660 3.500 3.550 274,478 +0.05(+1.43%)
May 08, 2017 3.610 3.710 3.470 3.500 445,026 -0.12(-3.31%)
May 05, 2017 3.750 3.840 3.590 3.620 642,997 -0.07(-1.90%)
May 04, 2017 3.750 3.990 3.660 3.690 672,624 +0.41(+12.50%)
May 03, 2017 3.320 3.360 3.230 3.280 154,113 -0.07(-2.09%)
May 02, 2017 3.410 3.450 3.330 3.350 162,755 -0.07(-2.05%)
May 01, 2017 3.370 3.440 3.350 3.420 141,667 +0.05(+1.48%)
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%)
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.