Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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, 2016 7.870 7.990 7.620 7.980 190,727 +0.08(+1.01%)
Jun 29, 2016 7.740 8.180 7.740 7.900 264,538 +0.33(+4.36%)
Jun 28, 2016 7.360 7.720 7.350 7.570 411,932 +0.34(+4.70%)
Jun 27, 2016 8.370 8.370 7.220 7.230 293,713 -1.24(-14.64%)
Jun 24, 2016 8.180 8.510 8.180 8.470 1,470,689 -0.20(-2.31%)
Jun 23, 2016 8.220 8.700 8.090 8.670 266,764 +0.52(+6.38%)
Jun 22, 2016 8.490 8.705 8.120 8.150 242,853 -0.34(-4.00%)
Jun 21, 2016 8.800 8.800 8.160 8.490 143,204 -0.18(-2.08%)
Jun 20, 2016 8.430 8.900 8.430 8.670 180,152 +0.38(+4.58%)
Jun 17, 2016 8.440 8.630 8.270 8.290 395,589 -0.12(-1.43%)
Jun 16, 2016 8.300 8.430 8.180 8.410 134,717 +0.06(+0.72%)
Jun 15, 2016 8.050 8.660 8.050 8.350 242,569 +0.32(+3.99%)
Jun 14, 2016 8.200 8.350 7.990 8.030 305,272 -0.18(-2.19%)
Jun 13, 2016 8.400 8.561 8.130 8.210 160,297 -0.30(-3.53%)
Jun 10, 2016 8.700 8.700 8.350 8.510 169,572 -0.37(-4.17%)
Jun 09, 2016 8.650 9.140 8.420 8.880 227,817 +0.23(+2.66%)
Jun 08, 2016 8.790 8.790 8.410 8.650 173,926 -0.09(-1.03%)
Jun 07, 2016 8.960 8.960 8.450 8.740 322,053 -0.16(-1.80%)
Jun 06, 2016 8.680 8.950 8.540 8.900 371,884 +0.26(+3.01%)
Jun 03, 2016 8.290 8.760 8.125 8.640 511,896 +0.31(+3.72%)
Jun 02, 2016 8.010 8.400 7.960 8.330 319,960 +0.26(+3.22%)
Jun 01, 2016 8.090 8.190 7.830 8.070 358,841 +0.01(+0.12%)
May 31, 2016 7.990 8.240 7.855 8.060 389,942 +0.10(+1.26%)
May 27, 2016 7.800 7.960 7.960 7.960 131,500 +0.16(+2.05%)
May 26, 2016 8.000 8.000 7.780 7.800 196,366 -0.20(-2.50%)
May 25, 2016 7.400 8.155 7.240 8.000 458,237 +0.62(+8.40%)
May 24, 2016 6.950 7.380 6.745 7.380 281,686 +0.48(+6.96%)
May 23, 2016 6.780 6.923 6.645 6.900 175,484 +0.08(+1.17%)
May 20, 2016 6.450 6.900 6.350 6.820 369,968 +0.39(+6.07%)
May 19, 2016 6.680 6.840 6.280 6.430 248,512 -0.28(-4.17%)
May 18, 2016 6.460 6.900 6.230 6.710 326,554 +0.21(+3.23%)
May 17, 2016 6.470 6.670 6.245 6.500 259,831 +0.03(+0.46%)
May 16, 2016 6.380 6.640 6.280 6.470 219,070 +0.14(+2.21%)
May 13, 2016 6.510 6.700 6.300 6.330 202,901 -0.21(-3.21%)
May 12, 2016 6.490 6.700 6.120 6.540 373,229 +0.09(+1.40%)
May 11, 2016 6.020 6.720 6.020 6.450 555,744 +0.64(+11.02%)
May 10, 2016 6.000 6.080 5.780 5.810 175,220 -0.17(-2.84%)
May 09, 2016 5.670 6.090 5.590 5.980 158,025 +0.29(+5.10%)
May 06, 2016 5.760 5.890 5.400 5.690 300,535 -0.19(-3.23%)
May 05, 2016 6.420 6.570 5.850 5.880 729,930 -0.20(-3.29%)
May 04, 2016 5.630 6.250 5.470 6.080 336,418 +0.41(+7.23%)
May 03, 2016 5.560 5.690 5.440 5.670 169,506 +0.05(+0.89%)
May 02, 2016 5.600 5.670 5.410 5.620 194,056 +0.07(+1.26%)
Apr 29, 2016 5.870 5.870 5.400 5.550 347,618 -0.34(-5.77%)
Apr 28, 2016 6.010 6.140 5.790 5.890 119,185 -0.14(-2.32%)
Apr 27, 2016 5.850 6.130 5.800 6.030 149,875 +0.16(+2.73%)
Apr 26, 2016 5.970 5.970 5.720 5.870 241,353 -0.09(-1.51%)
Apr 25, 2016 6.260 6.295 5.930 5.960 199,240 -0.31(-4.94%)
Apr 22, 2016 6.210 6.350 6.100 6.270 146,629 +0.05(+0.80%)
Apr 21, 2016 6.120 6.240 5.995 6.220 124,060 +0.11(+1.80%)
Apr 20, 2016 6.020 6.210 5.900 6.110 163,512 +0.08(+1.33%)
Apr 19, 2016 6.030 6.170 5.840 6.030 172,618 +0.02(+0.33%)
Apr 18, 2016 6.110 6.230 5.980 6.010 123,009 -0.14(-2.28%)
Apr 15, 2016 6.220 6.260 6.130 6.150 116,642 -0.12(-1.91%)
Apr 14, 2016 6.220 6.355 6.070 6.270 99,047 +0.04(+0.64%)
Apr 13, 2016 6.090 6.310 6.060 6.230 142,258 +0.17(+2.81%)
Apr 12, 2016 6.100 6.320 5.995 6.060 174,159 -0.04(-0.66%)
Apr 11, 2016 6.040 6.210 6.029 6.100 139,642 +0.10(+1.67%)
Apr 08, 2016 6.360 6.360 5.990 6.000 196,793 -0.23(-3.69%)
Apr 07, 2016 6.480 6.675 6.150 6.230 146,169 -0.34(-5.18%)
Apr 06, 2016 6.520 6.660 6.280 6.570 191,284 +0.05(+0.77%)
Apr 05, 2016 6.560 6.700 6.230 6.520 190,845 -0.09(-1.36%)
Apr 04, 2016 6.700 6.880 6.450 6.610 203,297 -0.04(-0.60%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.