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 (%)
Sep 30, 2020 4.710 4.900 4.570 4.580 45,152 -0.27(-5.57%)
Sep 29, 2020 4.530 4.930 4.520 4.850 45,506 +0.40(+8.99%)
Sep 28, 2020 4.600 4.750 4.440 4.450 46,371 -0.02(-0.45%)
Sep 25, 2020 5.000 5.250 4.440 4.470 141,100 -1.04(-18.87%)
Sep 24, 2020 4.410 5.680 4.140 5.510 546,092 +1.00(+22.17%)
Sep 23, 2020 4.560 4.800 4.500 4.510 39,685 -0.04(-0.88%)
Sep 22, 2020 4.800 4.870 4.550 4.550 41,129 -0.26(-5.41%)
Sep 21, 2020 5.240 5.240 4.800 4.810 84,566 -0.51(-9.59%)
Sep 18, 2020 5.450 5.450 5.250 5.320 29,000 +0.02(+0.38%)
Sep 17, 2020 5.290 5.360 5.060 5.300 38,471 +0.02(+0.38%)
Sep 16, 2020 5.350 5.400 5.280 5.280 15,781 -0.08(-1.49%)
Sep 15, 2020 5.400 5.480 5.260 5.360 38,212 -0.12(-2.19%)
Sep 14, 2020 5.590 5.690 5.370 5.480 28,023 +0.11(+2.05%)
Sep 11, 2020 5.670 5.670 5.360 5.370 19,700 -0.24(-4.28%)
Sep 10, 2020 5.650 5.840 5.540 5.610 16,916 -0.05(-0.88%)
Sep 09, 2020 5.540 5.690 5.450 5.660 17,046 +0.24(+4.43%)
Sep 08, 2020 5.530 5.660 5.350 5.420 31,093 -0.16(-2.87%)
Sep 04, 2020 5.500 5.680 5.350 5.580 22,000 -0.11(-1.93%)
Sep 03, 2020 5.920 5.940 5.290 5.690 115,390 -0.24(-4.05%)
Sep 02, 2020 6.100 6.430 5.820 5.930 272,311 -0.17(-2.79%)
Sep 01, 2020 6.030 6.920 5.900 6.100 287,506 +0.01(+0.16%)
Aug 31, 2020 6.120 6.210 6.010 6.090 32,775 -0.06(-0.98%)
Aug 28, 2020 6.200 6.300 6.100 6.150 32,000 -0.12(-1.91%)
Aug 27, 2020 6.250 6.350 6.100 6.270 35,816 +0.00(+0.00%)
Aug 26, 2020 6.090 6.290 6.020 6.270 44,491 +0.09(+1.46%)
Aug 25, 2020 6.140 6.190 5.880 6.180 61,286 +0.25(+4.22%)
Aug 24, 2020 6.010 6.050 5.880 5.930 40,200 +0.02(+0.34%)
Aug 21, 2020 6.300 6.300 5.800 5.910 104,600 -0.40(-6.34%)
Aug 20, 2020 6.210 6.750 6.180 6.310 196,711 +0.11(+1.77%)
Aug 19, 2020 5.250 6.240 5.250 6.200 250,083 +0.98(+18.77%)
Aug 18, 2020 5.330 5.470 5.180 5.220 39,992 -0.10(-1.88%)
Aug 17, 2020 5.670 5.890 5.145 5.320 132,496 -0.45(-7.80%)
Aug 14, 2020 6.100 6.490 5.750 5.770 68,000 -0.44(-7.09%)
Aug 13, 2020 6.300 6.800 6.030 6.210 100,289 +0.15(+2.48%)
Aug 12, 2020 6.000 6.090 5.860 6.060 39,687 +0.03(+0.50%)
Aug 11, 2020 6.870 6.870 6.020 6.030 61,596 -0.84(-12.23%)
Aug 10, 2020 6.700 6.870 6.410 6.870 72,593 +0.26(+3.93%)
Aug 07, 2020 5.830 6.730 5.650 6.610 96,100 +0.67(+11.28%)
Aug 06, 2020 5.510 6.080 5.510 5.940 93,045 +0.40(+7.22%)
Aug 05, 2020 5.530 5.690 5.420 5.540 47,829 -0.01(-0.18%)
Aug 04, 2020 5.640 5.740 5.500 5.550 61,635 -0.03(-0.54%)
Aug 03, 2020 6.000 6.010 5.430 5.580 137,230 -0.46(-7.62%)
Jul 31, 2020 6.080 6.420 5.820 6.040 85,500 -0.11(-1.79%)
Jul 30, 2020 6.400 6.590 6.020 6.150 121,177 -0.17(-2.69%)
Jul 29, 2020 6.200 6.800 5.410 6.320 599,863 -0.47(-6.92%)
Jul 28, 2020 6.260 9.000 5.650 6.790 2,644,462 +1.59(+30.58%)
Jul 27, 2020 6.020 6.200 5.110 5.200 349,803 +5.03(+2904.04%)
Jul 24, 2020 0.2199 0.2199 0.1650 0.1731 8,659,000 -0.04(-17.30%)
Jul 23, 2020 0.2187 0.2190 0.2050 0.2093 1,043,169 -0.01(-3.90%)
Jul 22, 2020 0.2090 0.2250 0.2000 0.2178 1,906,576 +0.01(+4.21%)
Jul 21, 2020 0.2030 0.2130 0.1978 0.2090 2,070,898 +0.01(+4.50%)
Jul 20, 2020 0.2000 0.2100 0.2000 0.2000 1,487,808 -0.00(-0.94%)
Jul 17, 2020 0.2200 0.2279 0.1970 0.2019 2,749,600 -0.03(-12.22%)
Jul 16, 2020 0.2000 0.2600 0.2000 0.2300 13,516,914 +0.02(+11.16%)
Jul 15, 2020 0.2001 0.2098 0.1975 0.2069 1,622,733 +0.00(+1.03%)
Jul 14, 2020 0.2100 0.2200 0.2030 0.2048 3,217,637 +0.01(+3.38%)
Jul 13, 2020 0.2090 0.2100 0.1980 0.1981 1,459,469 -0.01(-5.17%)
Jul 10, 2020 0.2100 0.2183 0.2000 0.2089 1,100,300 -0.01(-4.87%)
Jul 09, 2020 0.2005 0.2262 0.2000 0.2196 2,319,663 +0.02(+9.80%)
Jul 08, 2020 0.1900 0.2000 0.1900 0.2000 1,250,807 +0.00(+2.04%)
Jul 07, 2020 0.2100 0.2163 0.1946 0.1960 1,437,965 -0.02(-7.55%)
Jul 06, 2020 0.2090 0.2164 0.2052 0.2120 1,190,903 +0.01(+2.91%)
Jul 02, 2020 0.2240 0.2240 0.2025 0.2060 1,422,400 -0.02(-7.71%)
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.