Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Square Enix Co. Ltd (OP: SQNXF )

27.98 UNCHANGED
Streaming Delayed Price Updated: 1:27 PM EDT, May 30, 2024 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 (%)
Apr 29, 2014 16.50 16.50 16.50 0 -0.20(-1.20%)
Apr 28, 2014 16.70 16.70 16.70 16.70 310 +0.39(+2.39%)
Apr 24, 2014 16.31 16.31 16.31 0 -0.40(-2.39%)
Apr 23, 2014 16.71 16.71 16.71 16.71 2,500 -0.38(-2.22%)
Apr 21, 2014 17.09 17.09 17.09 0 -0.48(-2.73%)
Apr 17, 2014 17.57 17.57 17.57 0 -2.43(-12.15%)
Apr 16, 2014 16.61 20.50 16.61 20.00 11,941 +1.05(+5.54%)
Apr 09, 2014 18.95 18.95 18.95 0 -1.42(-6.97%)
Mar 28, 2014 20.37 20.37 20.37 0 +1.27(+6.65%)
Mar 27, 2014 19.10 19.10 19.10 19.10 150 -1.62(-7.82%)
Mar 17, 2014 20.72 20.72 20.72 20.72 34 -1.13(-5.17%)
Mar 13, 2014 21.85 21.85 21.85 0 +0.22(+1.02%)
Mar 12, 2014 21.63 21.63 21.63 21.63 300 -2.23(-9.35%)
Mar 07, 2014 23.86 23.86 23.86 20 +0.88(+3.83%)
Mar 06, 2014 22.97 23.07 22.97 22.98 2,900 -0.43(-1.83%)
Feb 24, 2014 23.41 23.41 23.41 0 +0.01(+0.04%)
Feb 21, 2014 23.40 23.40 23.40 23.40 0 -0.40(-1.68%)
Feb 12, 2014 23.80 23.80 23.80 23.80 0 -0.94(-3.80%)
Feb 11, 2014 24.74 24.74 24.74 24.74 100 -0.13(-0.52%)
Feb 10, 2014 24.87 24.87 24.87 24.87 200 +0.43(+1.76%)
Feb 04, 2014 24.44 24.44 24.44 0 -2.47(-9.18%)
Feb 03, 2014 26.91 26.91 26.91 26.91 145 -0.56(-2.04%)
Jan 31, 2014 27.95 27.95 27.47 27.47 0 +0.51(+1.89%)
Jan 30, 2014 27.01 27.01 26.96 26.96 1,060 +0.21(+0.79%)
Jan 29, 2014 26.75 26.75 26.75 26.75 1,406 +0.95(+3.68%)
Jan 28, 2014 25.80 25.80 25.80 25.80 1,200 -2.20(-7.86%)
Jan 27, 2014 26.00 34.95 26.00 28.00 1,700 +5.00(+21.74%)
Jan 24, 2014 19.85 24.50 19.85 23.00 0 +6.71(+41.19%)
Jan 22, 2014 16.29 16.29 16.29 30 -0.16(-0.97%)
Jan 21, 2014 16.45 16.45 16.45 16.45 1,000 -0.08(-0.48%)
Jan 17, 2014 16.53 16.53 16.53 0 -0.08(-0.48%)
Jan 15, 2014 16.61 16.61 16.61 16.61 30 -1.20(-6.74%)
Jan 06, 2014 17.81 17.81 17.81 0 +0.18(+1.02%)
Dec 31, 2013 17.63 17.63 17.63 83 +0.26(+1.50%)
Dec 27, 2013 17.37 17.37 17.37 0 +0.62(+3.70%)
Dec 24, 2013 16.75 16.75 16.75 0 -0.93(-5.26%)
Dec 17, 2013 17.68 17.68 17.68 30 -0.47(-2.59%)
Dec 12, 2013 18.15 18.15 18.15 6 +0.57(+3.24%)
Dec 09, 2013 17.58 17.58 17.58 17.58 0 +0.25(+1.44%)
Dec 06, 2013 17.33 17.33 17.33 17.33 100 +0.39(+2.30%)
Dec 02, 2013 16.94 16.94 16.94 0 -0.17(-0.99%)
Nov 27, 2013 17.11 17.11 17.11 0 -0.62(-3.50%)
Nov 22, 2013 17.73 17.73 17.73 0 -0.27(-1.50%)
Nov 20, 2013 18.00 18.00 18.00 0 +0.31(+1.75%)
Nov 11, 2013 17.69 17.69 17.69 0 -0.16(-0.90%)
Nov 08, 2013 17.45 17.85 17.45 17.85 5,570 +1.29(+7.79%)
Nov 06, 2013 16.56 16.56 16.56 0 +0.21(+1.28%)
Nov 05, 2013 16.11 16.75 16.11 16.35 16,272 -0.04(-0.24%)
Oct 29, 2013 16.39 16.39 16.39 0 +0.38(+2.37%)
Oct 03, 2013 16.01 16.01 16.01 0 +0.11(+0.69%)
Sep 25, 2013 15.90 15.90 15.90 0 -0.03(-0.19%)
Sep 19, 2013 15.93 15.93 15.93 0 +0.26(+1.66%)
Sep 18, 2013 15.64 15.67 15.64 15.67 590 +0.21(+1.36%)
Sep 17, 2013 15.46 15.46 15.46 15.46 100 -0.19(-1.21%)
Sep 16, 2013 15.65 15.65 15.65 15.65 100 +0.09(+0.60%)
Sep 13, 2013 15.56 15.56 15.56 15.56 1,000 -0.08(-0.51%)
Sep 12, 2013 15.64 15.64 15.64 15.64 100 +0.36(+2.35%)
Sep 11, 2013 15.28 15.28 15.28 15.28 100 +0.10(+0.64%)
Sep 10, 2013 15.17 15.18 15.17 15.18 400 -0.06(-0.39%)
Sep 09, 2013 15.29 15.29 15.24 15.24 300 -0.24(-1.55%)
Sep 04, 2013 15.48 15.48 15.48 0 +0.83(+5.67%)
Aug 30, 2013 14.65 14.65 14.65 0 -0.34(-2.26%)
Aug 28, 2013 14.99 14.99 14.99 0 +0.03(+0.20%)
Aug 27, 2013 14.97 14.97 14.96 14.96 400 -0.38(-2.48%)
Aug 21, 2013 15.34 15.34 15.34 0 -0.15(-0.97%)
Aug 20, 2013 15.49 15.49 15.49 15.49 390 +0.07(+0.45%)
Aug 15, 2013 15.42 15.42 15.42 0 -0.57(-3.56%)
Aug 13, 2013 15.99 15.99 15.99 15.99 0 +1.02(+6.81%)
Aug 08, 2013 14.97 14.97 14.97 0 -0.51(-3.29%)
Aug 07, 2013 15.48 15.48 15.48 15.48 234 +1.02(+7.05%)
Aug 06, 2013 14.46 14.46 14.46 14.46 727 +0.70(+5.09%)
Aug 05, 2013 13.90 13.90 13.76 13.76 5,000 +0.02(+0.15%)
Jul 31, 2013 13.74 13.74 13.74 0 -0.55(-3.85%)
Jul 22, 2013 14.29 14.29 14.29 0 +1.14(+8.67%)
Jul 19, 2013 13.15 13.15 13.15 13.15 100 +0.98(+8.05%)
Jul 05, 2013 12.17 12.17 12.17 12.17 0 -0.46(-3.64%)
Jul 01, 2013 12.63 12.63 12.63 0 +0.66(+5.51%)
Jun 28, 2013 11.97 11.97 11.97 11.97 100 -0.28(-2.29%)
Jun 27, 2013 12.15 12.25 12.15 12.25 5,150 -0.01(-0.08%)
Jun 26, 2013 12.26 12.26 12.26 12.26 200 -0.53(-4.14%)
Jun 21, 2013 12.79 12.79 12.79 12.79 0 +0.93(+7.84%)
Jun 20, 2013 11.86 11.86 11.86 11.86 100 +0.47(+4.13%)
Jun 14, 2013 11.39 11.39 11.39 0 -0.68(-5.63%)
Jun 12, 2013 12.07 12.07 12.07 12.07 0 +0.37(+3.16%)
Jun 07, 2013 11.70 11.70 11.70 11.70 0 -0.84(-6.70%)
Jun 03, 2013 12.54 12.54 12.54 0 -0.63(-4.78%)
May 31, 2013 13.16 13.17 13.14 13.17 300 +0.50(+3.96%)
May 30, 2013 12.67 12.67 12.67 12.67 100 -0.15(-1.19%)
May 15, 2013 12.82 12.82 12.82 0 +0.41(+3.30%)
May 09, 2013 12.41 12.41 12.41 12.41 0 +0.15(+1.22%)
May 08, 2013 12.26 12.26 12.26 12.26 100 +0.40(+3.37%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.