Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

29.00 -0.68 (-2.31%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 13, 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 (%)
Jan 31, 2019 33.47 33.47 33.47 108 +0.00(+0.00%)
Jan 30, 2019 32.43 33.47 32.43 33.47 357 +1.03(+3.18%)
Jan 29, 2019 32.44 32.44 32.44 32.44 138 +0.49(+1.53%)
Jan 28, 2019 32.84 32.84 31.95 31.95 587 -0.18(-0.56%)
Jan 25, 2019 32.33 32.33 32.13 32.13 700 +0.67(+2.13%)
Jan 24, 2019 31.46 31.46 31.46 31.46 175 +0.54(+1.75%)
Jan 23, 2019 30.92 30.92 30.92 1 +0.00(+0.00%)
Jan 22, 2019 30.92 30.92 30.92 333 +0.00(+0.00%)
Jan 18, 2019 30.92 30.92 30.92 22 +0.00(+0.00%)
Jan 17, 2019 30.93 30.93 30.92 30.92 250 +0.82(+2.72%)
Jan 16, 2019 30.10 30.10 30.10 30.10 100 +0.08(+0.27%)
Jan 15, 2019 30.02 30.02 30.02 13 +0.00(+0.00%)
Jan 14, 2019 30.02 30.02 30.02 18 +0.00(+0.00%)
Jan 11, 2019 29.50 30.02 29.50 30.02 400 -0.16(-0.53%)
Jan 10, 2019 30.19 30.57 30.18 30.18 769 +0.92(+3.14%)
Jan 09, 2019 29.26 29.26 29.26 87 +0.00(+0.00%)
Jan 08, 2019 29.26 29.26 29.26 61 +0.00(+0.00%)
Jan 07, 2019 29.26 29.26 29.26 29.26 565 +1.35(+4.84%)
Jan 04, 2019 27.91 27.91 27.91 27.91 300 -0.02(-0.07%)
Jan 03, 2019 27.93 27.93 27.93 27.93 112 +0.53(+1.93%)
Jan 02, 2019 26.91 27.40 26.91 27.40 415 -0.37(-1.33%)
Dec 31, 2018 26.60 27.77 26.60 27.77 300 +1.03(+3.85%)
Dec 28, 2018 26.74 26.74 26.74 26.74 200 +0.50(+1.92%)
Dec 27, 2018 26.23 26.23 26.23 14 +0.00(+0.00%)
Dec 26, 2018 25.08 26.23 25.08 26.23 960 -0.57(-2.11%)
Dec 24, 2018 26.80 26.80 26.80 50 +0.00(+0.00%)
Dec 21, 2018 26.75 26.80 26.75 26.80 500 +0.00(+0.00%)
Dec 20, 2018 26.80 26.80 26.80 26.80 345 -0.29(-1.07%)
Dec 19, 2018 27.51 27.51 27.09 27.09 230 +0.18(+0.69%)
Dec 18, 2018 26.66 27.28 26.66 26.91 605 -1.00(-3.60%)
Dec 17, 2018 27.91 27.91 27.91 50 +0.00(+0.00%)
Dec 14, 2018 27.91 27.91 27.91 27.91 100 -0.87(-3.02%)
Dec 12, 2018 28.78 28.78 28.78 0 +0.00(+0.00%)
Dec 11, 2018 28.78 28.78 28.78 15 +0.00(+0.00%)
Dec 10, 2018 28.78 28.78 28.78 28.78 250 -1.72(-5.64%)
Dec 07, 2018 30.50 30.50 30.50 30.50 128 -0.26(-0.85%)
Dec 06, 2018 29.89 30.76 29.89 30.76 513 -1.74(-5.35%)
Dec 04, 2018 32.50 32.50 32.50 29 +0.00(+0.00%)
Dec 03, 2018 32.32 32.50 32.32 32.50 776 +1.57(+5.08%)
Nov 30, 2018 30.93 30.93 30.93 10 +0.00(+0.00%)
Nov 29, 2018 30.93 30.93 30.93 69 +0.00(+0.00%)
Nov 28, 2018 30.93 30.93 30.93 138 +0.00(+0.00%)
Nov 27, 2018 30.93 30.93 30.93 4 +0.00(+0.00%)
Nov 26, 2018 30.93 30.93 30.46 30.93 675 +1.93(+6.66%)
Nov 23, 2018 29.00 29.00 29.00 29.00 200 -0.10(-0.34%)
Nov 21, 2018 29.10 29.10 29.10 0 -0.53(-1.79%)
Nov 20, 2018 29.01 30.36 29.01 29.63 808 -2.35(-7.33%)
Nov 19, 2018 31.98 31.98 31.98 186 +0.00(+0.00%)
Nov 16, 2018 31.98 31.98 31.98 31.98 100 -1.25(-3.78%)
Nov 15, 2018 33.23 33.23 33.23 33.23 220 -0.10(-0.30%)
Nov 14, 2018 33.33 33.33 33.33 11 +0.00(+0.00%)
Nov 13, 2018 33.33 33.33 33.33 33.33 471 -1.22(-3.53%)
Nov 12, 2018 34.55 34.55 34.55 34.55 311 -2.42(-6.55%)
Nov 09, 2018 36.86 36.97 36.86 36.97 300 +0.45(+1.23%)
Nov 08, 2018 36.52 36.52 36.52 36.52 300 +1.05(+2.96%)
Nov 07, 2018 35.47 35.47 35.47 35.47 140 -0.93(-2.55%)
Nov 06, 2018 36.40 36.40 36.40 6 +0.00(+0.00%)
Nov 05, 2018 36.40 36.40 36.40 50 +0.00(+0.00%)
Nov 01, 2018 36.40 36.40 36.40 0 +1.79(+5.18%)
Oct 31, 2018 34.60 34.60 34.60 7 +0.00(+0.00%)
Oct 30, 2018 34.60 34.60 34.60 34.60 115 +0.30(+0.89%)
Oct 29, 2018 34.30 34.30 34.30 34.30 113 -1.91(-5.27%)
Oct 26, 2018 36.21 36.21 36.21 35 +0.00(+0.00%)
Oct 25, 2018 36.21 36.21 36.21 12 +0.00(+0.00%)
Oct 24, 2018 36.39 36.39 36.21 36.21 1,800 -1.39(-3.70%)
Oct 23, 2018 37.00 37.60 37.00 37.60 853 +0.30(+0.80%)
Oct 22, 2018 37.10 37.50 37.10 37.30 855 -1.17(-3.04%)
Oct 18, 2018 38.47 38.47 38.47 0 +1.40(+3.78%)
Oct 17, 2018 37.07 37.07 37.07 40 +0.00(+0.00%)
Oct 16, 2018 37.07 37.07 37.07 5 +0.00(+0.00%)
Oct 15, 2018 36.50 37.07 36.50 37.07 202 -1.08(-2.82%)
Oct 12, 2018 38.15 38.15 38.15 24 +0.00(+0.00%)
Oct 11, 2018 38.15 38.15 38.15 38.15 270 -0.85(-2.19%)
Oct 09, 2018 39.03 39.03 38.88 39.00 600 +0.87(+2.28%)
Oct 08, 2018 37.86 38.13 37.86 38.13 957 +0.13(+0.34%)
Oct 05, 2018 37.90 38.00 37.90 38.00 900 +0.16(+0.44%)
Oct 04, 2018 37.84 37.84 37.84 37.84 1,564 -1.66(-4.19%)
Oct 03, 2018 39.22 39.50 39.21 39.49 2,048 -1.01(-2.49%)
Oct 02, 2018 40.50 40.50 40.50 40.50 430 -1.75(-4.14%)
Oct 01, 2018 42.25 42.25 42.25 42.25 229 +1.14(+2.77%)
Sep 28, 2018 41.42 41.42 41.11 41.11 700 -0.47(-1.13%)
Sep 27, 2018 41.58 41.58 41.58 41.58 109 +0.33(+0.80%)
Sep 25, 2018 41.25 41.25 41.25 0 +0.45(+1.10%)
Sep 24, 2018 40.80 40.80 40.80 40.80 181 -0.35(-0.85%)
Sep 21, 2018 41.15 41.15 41.15 25 +0.00(+0.00%)
Sep 20, 2018 41.15 41.15 41.15 95 +0.00(+0.00%)
Sep 19, 2018 41.15 41.15 41.15 142 +0.00(+0.00%)
Sep 18, 2018 41.16 41.16 41.15 41.15 510 -0.34(-0.82%)
Sep 17, 2018 41.47 41.49 41.47 41.49 282 -0.01(-0.02%)
Sep 14, 2018 41.04 41.50 41.04 41.50 800 -1.62(-3.76%)
Sep 13, 2018 43.47 43.47 43.12 43.12 225 -0.54(-1.24%)
Sep 12, 2018 43.66 43.66 43.66 43.66 325 -0.59(-1.33%)
Sep 11, 2018 43.40 44.25 43.40 44.25 392 +0.45(+1.03%)
Sep 10, 2018 45.16 45.16 43.80 43.80 547 -1.93(-4.22%)
Sep 07, 2018 45.73 45.73 45.73 56 +0.00(+0.00%)
Sep 06, 2018 45.73 45.73 45.73 3 +0.00(+0.00%)
Sep 05, 2018 45.84 45.84 45.73 45.73 219 -0.27(-0.59%)
Sep 04, 2018 46.00 46.00 46.00 3 +0.00(+0.00%)
Aug 31, 2018 46.00 46.00 46.00 0 -1.56(-3.28%)
Aug 30, 2018 43.76 47.56 43.76 47.56 1,740 +4.56(+10.60%)
Aug 29, 2018 43.00 43.00 43.00 43.00 260 +0.03(+0.08%)
Aug 28, 2018 42.97 42.97 42.97 42.97 106 +1.14(+2.71%)
Aug 27, 2018 41.83 41.83 41.83 52 +0.00(+0.00%)
Aug 24, 2018 41.83 41.83 41.83 23 +0.00(+0.00%)
Aug 23, 2018 41.83 41.83 41.83 41.83 140 -0.42(-0.99%)
Aug 22, 2018 42.25 42.25 42.25 4 +0.00(+0.00%)
Aug 21, 2018 42.25 42.25 42.25 42.25 160 +0.27(+0.66%)
Aug 20, 2018 41.98 41.98 41.98 41.98 132 -0.66(-1.56%)
Aug 16, 2018 42.64 42.64 42.64 0 +0.00(+0.00%)
Aug 15, 2018 42.83 42.83 42.00 42.64 1,407 -0.76(-1.75%)
Aug 14, 2018 43.40 43.40 43.40 13 +0.00(+0.00%)
Aug 13, 2018 43.84 43.84 43.16 43.40 357 -0.78(-1.77%)
Aug 10, 2018 44.18 44.18 44.18 44.18 100 -1.65(-3.60%)
Aug 09, 2018 45.83 45.83 45.83 3 +0.00(+0.00%)
Aug 07, 2018 45.83 45.83 45.83 0 -0.70(-1.50%)
Aug 06, 2018 46.53 46.53 46.53 12 +0.00(+0.00%)
Aug 03, 2018 46.53 46.53 46.53 46.53 200 -0.45(-0.96%)
Aug 02, 2018 46.98 46.98 46.98 46.98 205 +0.16(+0.35%)
Aug 01, 2018 46.81 46.81 46.81 46.81 160 +0.00(+0.00%)
Jul 31, 2018 30 +0.00(+0.00%)
Jul 30, 2018 37 +0.00(+0.00%)
Jul 27, 2018 150 +0.00(+0.00%)
Jul 20, 2018 50.25 50.25 50.25 150 +1.55(+3.18%)
Jul 19, 2018 48.70 48.70 48.70 48.70 142 +0.88(+1.84%)
Jul 17, 2018 47.82 47.82 47.82 89 +1.60(+3.47%)
Jul 12, 2018 46.22 46.22 46.22 41 -1.14(-2.42%)
Jul 09, 2018 47.36 47.36 47.36 14 +0.21(+0.46%)
Jul 06, 2018 47.15 47.15 47.15 47.15 125 -2.21(-4.49%)
Jun 26, 2018 49.36 49.36 49.36 103 +1.36(+2.83%)
Jun 20, 2018 48.00 48.00 48.00 10 -0.22(-0.45%)
Jun 19, 2018 48.22 48.22 48.22 48.22 267 -2.78(-5.46%)
Jun 18, 2018 49.89 51.00 49.89 51.00 382 +1.50(+3.03%)
Jun 15, 2018 49.04 49.04 49.50 229 +0.46(+0.94%)
Jun 11, 2018 49.04 49.04 49.04 156 +0.79(+1.64%)
Jun 08, 2018 48.25 48.25 48.25 48.25 110 +0.12(+0.25%)
May 30, 2018 48.13 48.13 48.13 51 +0.71(+1.50%)
May 25, 2018 47.42 47.42 47.42 2 +0.45(+0.96%)
May 21, 2018 46.97 46.97 46.97 0 +0.92(+2.00%)
May 17, 2018 46.05 46.05 46.05 75 -0.07(-0.15%)
May 15, 2018 46.12 46.12 46.12 6 -1.63(-3.41%)
May 14, 2018 46.67 47.75 46.67 47.75 484 +2.09(+4.58%)
May 11, 2018 44.90 45.66 44.90 45.66 500 +1.29(+2.91%)
May 10, 2018 43.55 44.37 43.55 44.37 360 +1.37(+3.19%)
May 08, 2018 43.00 43.00 43.00 7 +0.12(+0.29%)
May 07, 2018 43.50 43.50 42.88 42.88 200 +0.62(+1.48%)
May 02, 2018 42.25 42.25 42.25 10 +0.02(+0.04%)
Apr 30, 2018 42.23 42.23 42.23 0 +0.14(+0.33%)
Apr 27, 2018 42.09 42.09 42.09 42.09 212 +0.24(+0.59%)
Apr 20, 2018 41.85 41.85 41.85 50 -1.56(-3.59%)
Apr 06, 2018 43.41 43.41 43.41 31 -0.19(-0.44%)
Apr 05, 2018 44.40 44.40 43.60 43.60 400 -0.22(-0.51%)
Apr 04, 2018 43.82 43.82 43.82 43.82 100 -0.93(-2.07%)
Mar 23, 2018 44.75 44.75 44.75 3 -1.12(-2.44%)
Mar 22, 2018 46.11 46.43 45.87 45.87 1,020 +2.12(+4.86%)
Mar 14, 2018 43.75 43.75 43.75 14 +0.25(+0.57%)
Mar 12, 2018 43.50 43.50 43.50 150 -1.47(-3.27%)
Mar 09, 2018 44.97 44.97 44.97 44.97 342 +0.74(+1.67%)
Mar 08, 2018 44.62 44.62 44.23 44.23 300 +1.96(+4.64%)
Mar 02, 2018 42.27 42.27 42.27 1 -0.33(-0.77%)
Mar 01, 2018 42.63 42.63 42.60 42.60 337 -0.93(-2.14%)
Feb 27, 2018 43.53 43.53 43.53 56 +0.93(+2.18%)
Feb 26, 2018 42.36 42.80 42.36 42.60 2,122 +0.76(+1.82%)
Feb 23, 2018 41.84 41.84 41.84 41.84 101 +0.75(+1.82%)
Feb 22, 2018 41.09 41.09 41.09 41.09 250 +0.29(+0.71%)
Feb 20, 2018 40.80 40.80 40.80 41 -0.63(-1.52%)
Feb 16, 2018 41.43 41.43 41.43 0 +1.00(+2.46%)
Feb 15, 2018 40.43 40.43 40.43 40.43 651 +0.03(+0.08%)
Feb 13, 2018 40.40 40.40 40.40 140 -0.82(-1.99%)
Feb 12, 2018 41.22 41.22 41.22 41.22 149 +0.78(+1.93%)
Feb 09, 2018 40.33 40.77 39.32 40.44 1,173 -0.78(-1.88%)
Feb 08, 2018 41.48 42.00 40.58 41.22 2,208 +0.90(+2.22%)
Feb 07, 2018 40.10 40.32 40.10 40.32 2,214 -5.16(-11.35%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.