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 (%)
Sep 28, 2023 35.42 15 +0.42(+1.20%)
Sep 26, 2023 35.00 8 +0.00(+0.00%)
Sep 22, 2023 35.00 11 -0.33(-0.93%)
Sep 21, 2023 35.00 35.33 35.00 35.33 490 +0.45(+1.29%)
Sep 20, 2023 34.88 34.88 34.88 34.88 214 -1.12(-3.11%)
Sep 18, 2023 36.00 14 +0.61(+1.72%)
Sep 15, 2023 35.39 35.39 35.39 35.39 124 -2.07(-5.53%)
Sep 12, 2023 37.46 16 -0.16(-0.43%)
Sep 06, 2023 37.62 2 +0.62(+1.68%)
Aug 31, 2023 37.00 0 +0.00(+0.00%)
Aug 25, 2023 37.00 0 -0.20(-0.52%)
Aug 22, 2023 37.20 37 -0.02(-0.07%)
Aug 18, 2023 37.22 10 -0.73(-1.92%)
Aug 10, 2023 37.95 16 -0.90(-2.33%)
Aug 08, 2023 38.85 90 -0.15(-0.37%)
Aug 07, 2023 40.44 40.44 39.00 39.00 1,277 -3.05(-7.25%)
Aug 04, 2023 43.26 43.36 42.05 42.05 763 -3.45(-7.58%)
Aug 03, 2023 45.50 45.50 45.50 45.50 102 +0.30(+0.66%)
Aug 01, 2023 45.20 0 -1.25(-2.70%)
Jul 31, 2023 46.45 46.45 46.45 46.45 135 -0.70(-1.49%)
Jul 18, 2023 47.16 1 +2.26(+5.03%)
Jul 17, 2023 44.90 44.90 44.90 44.90 138 -0.60(-1.32%)
Jul 13, 2023 45.50 0 +0.05(+0.11%)
Jul 11, 2023 45.45 0 +0.45(+1.00%)
Jul 10, 2023 45.00 45.00 45.00 45.00 100 +0.85(+1.93%)
Jul 06, 2023 44.15 9 -2.01(-4.35%)
Jul 03, 2023 46.16 34 -1.78(-3.71%)
Jun 26, 2023 47.94 36 -1.22(-2.48%)
Jun 23, 2023 49.16 49.16 49.16 49.16 307 +3.33(+7.27%)
Jun 05, 2023 45.83 0 -3.23(-6.58%)
May 22, 2023 49.06 54 -1.24(-2.47%)
May 19, 2023 50.30 50.30 50.30 50.30 224 +0.05(+0.10%)
May 16, 2023 50.25 0 +1.17(+2.38%)
May 15, 2023 49.08 49.08 49.08 49.08 288 -0.92(-1.84%)
May 12, 2023 50.00 50.00 50.00 50.00 250 +1.10(+2.25%)
May 04, 2023 48.90 5 -0.09(-0.18%)
May 03, 2023 48.40 48.99 48.40 48.99 214 +0.74(+1.53%)
Apr 25, 2023 48.25 0 +0.40(+0.83%)
Apr 24, 2023 47.50 47.85 47.50 47.85 1,610 +0.35(+0.75%)
Apr 21, 2023 47.50 47.50 47.50 47.50 500 +0.00(+0.00%)
Apr 18, 2023 47.50 1 +0.35(+0.74%)
Apr 17, 2023 47.15 47.15 47.15 47.15 300 -0.20(-0.42%)
Apr 12, 2023 47.35 10 -0.64(-1.33%)
Mar 30, 2023 47.99 0 +0.00(+0.00%)
Mar 27, 2023 47.99 16 +0.01(+0.02%)
Mar 23, 2023 47.98 10 +2.43(+5.33%)
Mar 14, 2023 45.55 10 -0.26(-0.57%)
Mar 09, 2023 45.81 3 +0.31(+0.68%)
Mar 08, 2023 45.99 45.99 45.50 45.50 227 -0.04(-0.09%)
Mar 03, 2023 45.54 2 +0.43(+0.95%)
Feb 23, 2023 45.11 0 +0.33(+0.73%)
Feb 22, 2023 44.78 44.78 44.78 44.78 500 -0.96(-2.09%)
Feb 21, 2023 45.74 45.74 45.74 45.74 121 -0.90(-1.93%)
Feb 15, 2023 46.64 0 -0.87(-1.83%)
Feb 08, 2023 47.51 10 +0.41(+0.87%)
Jan 27, 2023 47.10 9 -0.50(-1.06%)
Jan 17, 2023 47.60 9 -1.27(-2.59%)
Jan 11, 2023 48.87 10 +1.87(+3.98%)
Jan 04, 2023 47.00 0 +0.50(+1.08%)
Jan 03, 2023 46.50 46.50 46.50 46.50 201 +1.19(+2.63%)
Dec 30, 2022 45.31 45.31 45.31 45.31 135 +0.01(+0.02%)
Dec 28, 2022 45.30 0 +0.00(+0.00%)
Dec 27, 2022 45.30 45.30 45.30 45.30 101 -0.01(-0.02%)
Dec 23, 2022 45.31 45.31 45.31 45.31 700 +0.03(+0.06%)
Dec 21, 2022 45.28 8 +0.72(+1.62%)
Dec 16, 2022 44.56 0 -0.44(-0.98%)
Nov 28, 2022 45.00 1 +0.00(+0.00%)
Nov 21, 2022 45.00 7 -1.99(-4.23%)
Nov 16, 2022 46.99 1 +0.53(+1.13%)
Nov 14, 2022 46.46 6 -0.73(-1.54%)
Nov 11, 2022 47.19 47.19 47.19 47.19 500 +0.94(+2.04%)
Nov 09, 2022 46.24 14 -0.15(-0.32%)
Nov 07, 2022 46.39 10 +1.99(+4.49%)
Nov 04, 2022 44.40 44.40 44.40 44.40 100 +0.00(+0.00%)
Nov 01, 2022 44.40 5 +0.40(+0.91%)
Oct 31, 2022 44.00 44.00 44.00 44.00 200 -0.62(-1.40%)
Oct 28, 2022 44.62 44.62 44.62 44.62 108 -0.76(-1.66%)
Oct 17, 2022 45.38 12 +1.44(+3.28%)
Oct 10, 2022 43.94 58 -0.44(-0.99%)
Oct 06, 2022 44.38 18 +0.21(+0.48%)
Oct 05, 2022 44.17 44.17 44.17 44.17 308 -1.08(-2.39%)
Oct 04, 2022 45.25 45.25 45.25 45.25 256 +1.81(+4.16%)
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.