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 )

29.68 UNCHANGED
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 10, 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 (%)
Aug 23, 2016 30.87 30.87 30.87 20 +0.29(+0.95%)
Aug 22, 2016 30.58 30.58 30.58 30.58 100 +0.50(+1.67%)
Aug 17, 2016 30.08 30.08 30.08 50 -0.25(-0.83%)
Aug 15, 2016 30.33 30.33 30.33 20 -0.84(-2.69%)
Aug 10, 2016 31.17 31.17 31.17 0 +0.87(+2.87%)
Aug 08, 2016 30.30 30.30 30.30 0 -0.34(-1.11%)
Aug 05, 2016 30.73 30.73 30.60 30.64 792 +0.16(+0.52%)
Aug 04, 2016 30.48 30.48 30.48 30.48 183 -1.14(-3.61%)
Aug 03, 2016 31.62 31.62 31.62 31.62 358 -0.12(-0.38%)
Aug 02, 2016 31.74 31.74 31.74 31.74 122 +0.33(+1.05%)
Aug 01, 2016 31.41 31.41 31.41 31.41 100 +1.08(+3.55%)
Jul 28, 2016 30.33 30.33 30.33 15 -0.90(-2.87%)
Jul 27, 2016 31.25 31.25 31.23 31.23 556 +0.83(+2.73%)
Jul 22, 2016 30.40 30.40 30.40 0 -0.13(-0.43%)
Jul 18, 2016 30.53 30.53 30.53 0 +0.05(+0.16%)
Jul 15, 2016 30.48 30.48 30.48 30.48 120 -2.58(-7.80%)
Jul 08, 2016 33.06 33.06 33.06 78 +2.28(+7.41%)
Jun 24, 2016 30.78 30.78 30.78 61 -1.09(-3.42%)
Jun 16, 2016 31.87 31.87 31.87 23 -0.20(-0.61%)
Jun 13, 2016 32.07 32.07 32.07 2 -1.53(-4.57%)
Jun 09, 2016 33.60 33.60 33.60 67 +0.16(+0.48%)
Jun 08, 2016 33.41 33.44 33.41 33.44 1,110 +1.78(+5.62%)
May 24, 2016 31.66 31.66 31.66 0 +1.47(+4.87%)
May 19, 2016 30.19 30.19 30.19 34 -0.38(-1.24%)
May 18, 2016 30.57 30.57 30.57 30.57 101 +2.47(+8.79%)
May 12, 2016 28.10 28.10 28.10 25 +1.97(+7.54%)
May 10, 2016 26.13 26.13 26.13 0 +0.16(+0.62%)
Apr 25, 2016 25.97 25.97 25.97 3 +0.62(+2.45%)
Apr 07, 2016 25.35 25.35 25.35 0 +0.08(+0.32%)
Apr 05, 2016 25.27 25.27 25.27 0 -0.47(-1.83%)
Apr 04, 2016 25.74 25.74 25.74 25.74 200 -2.10(-7.54%)
Mar 30, 2016 27.84 27.84 27.84 58 +1.33(+5.02%)
Mar 28, 2016 26.51 26.51 26.51 0 +0.85(+3.31%)
Mar 18, 2016 25.66 25.66 25.66 0 +1.55(+6.43%)
Mar 14, 2016 24.11 24.11 24.11 10 +0.61(+2.60%)
Feb 29, 2016 23.50 23.50 23.50 0 -1.71(-6.78%)
Feb 09, 2016 25.21 25.21 25.21 0 +0.72(+2.94%)
Feb 04, 2016 24.49 24.49 24.49 0 +0.96(+4.08%)
Feb 03, 2016 23.00 23.53 23.00 23.53 308 +0.78(+3.43%)
Jan 27, 2016 22.75 22.75 22.75 0 -0.93(-3.93%)
Jan 14, 2016 23.68 23.68 23.68 0 +0.44(+1.89%)
Jan 12, 2016 23.24 23.24 23.24 0 -1.22(-4.99%)
Dec 23, 2015 24.46 24.46 24.46 0 -0.10(-0.41%)
Dec 16, 2015 24.56 24.56 24.56 9 +0.41(+1.70%)
Dec 15, 2015 24.26 24.40 24.15 24.15 2,503 +0.93(+4.01%)
Dec 11, 2015 23.22 23.22 23.22 50 -0.76(-3.17%)
Dec 10, 2015 23.98 23.98 23.98 23.98 134 -0.59(-2.40%)
Dec 07, 2015 24.57 24.57 24.57 32 +0.25(+1.03%)
Dec 03, 2015 24.32 24.32 24.32 85 +1.36(+5.92%)
Nov 30, 2015 22.96 22.96 22.96 18 -0.99(-4.13%)
Nov 27, 2015 23.95 23.95 23.95 23.95 114 -0.20(-0.83%)
Nov 24, 2015 24.15 24.15 24.15 0 +0.12(+0.50%)
Nov 23, 2015 24.03 23.78 24.03 589 +0.12(+0.50%)
Nov 20, 2015 23.91 23.91 23.91 23.91 186 +0.12(+0.50%)
Nov 19, 2015 24.00 24.02 23.79 23.79 1,831 +0.11(+0.46%)
Nov 18, 2015 23.16 23.68 23.16 23.68 1,600 -0.25(-1.04%)
Nov 12, 2015 23.93 23.93 23.93 30 -0.80(-3.23%)
Nov 06, 2015 24.73 24.73 24.73 0 -2.06(-7.69%)
Nov 05, 2015 26.79 26.79 26.79 26.79 100 -0.40(-1.47%)
Nov 02, 2015 27.19 27.19 27.19 100 +0.18(+0.67%)
Oct 20, 2015 27.01 27.01 27.01 0 -0.01(-0.04%)
Oct 19, 2015 27.02 27.02 27.02 27.02 100 -0.19(-0.70%)
Oct 16, 2015 27.36 27.36 27.21 27.21 365 +0.71(+2.68%)
Oct 15, 2015 27.01 27.01 26.50 26.50 479 +1.20(+4.74%)
Oct 08, 2015 25.30 25.30 25.30 0 +0.05(+0.20%)
Oct 07, 2015 25.25 25.25 25.25 25.25 200 +0.66(+2.68%)
Sep 18, 2015 24.59 24.59 24.59 0 -1.22(-4.73%)
Sep 16, 2015 25.81 25.81 25.81 0 -0.68(-2.57%)
Sep 14, 2015 26.49 26.49 26.49 20 +0.05(+0.21%)
Sep 11, 2015 26.05 26.43 26.05 26.43 457 +0.51(+1.99%)
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.