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 )

32.10 +1.80 (+5.96%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 20, 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 30, 2009 18.25 18.25 18.25 0 +0.25(+1.39%)
Apr 24, 2009 18.00 18.00 18.00 0 -0.50(-2.70%)
Apr 20, 2009 18.50 18.50 18.50 0 +1.00(+5.71%)
Apr 14, 2009 17.50 17.50 17.50 0 -1.00(-5.41%)
Apr 09, 2009 18.50 18.50 18.50 0 +0.00(+0.00%)
Apr 08, 2009 18.50 18.50 18.50 18.50 400 -0.25(-1.33%)
Apr 07, 2009 18.90 18.75 18.75 18.75 2,200 -0.60(-3.10%)
Apr 02, 2009 19.35 19.35 19.35 0 +3.35(+20.94%)
Mar 16, 2009 16.00 16.00 16.00 0 +0.00(+0.00%)
Mar 13, 2009 16.00 16.00 16.00 16.00 100 -0.10(-0.62%)
Mar 12, 2009 16.10 16.10 16.10 0 +0.00(+0.00%)
Mar 11, 2009 16.10 16.10 16.10 16.10 200 -0.20(-1.23%)
Mar 10, 2009 16.30 16.30 16.30 0 +0.00(+0.00%)
Mar 09, 2009 16.30 16.30 16.30 16.30 200 -0.35(-2.10%)
Mar 06, 2009 16.65 16.65 16.65 16.65 200 -1.35(-7.50%)
Mar 05, 2009 18.00 18.00 18.00 0 +0.00(+0.00%)
Mar 04, 2009 18.00 18.00 18.00 18.00 700 +0.55(+3.15%)
Mar 02, 2009 17.45 17.45 17.45 17.45 200 +0.15(+0.87%)
Feb 27, 2009 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Feb 26, 2009 17.30 17.30 17.30 17.30 200 -0.88(-4.84%)
Feb 25, 2009 18.18 18.18 18.18 0 +0.00(+0.00%)
Feb 24, 2009 18.18 18.18 18.18 18.18 2,100 -1.82(-9.10%)
Feb 19, 2009 20.00 20.00 20.00 0 +0.00(+0.00%)
Feb 18, 2009 20.00 20.00 20.00 20.00 400 +0.05(+0.25%)
Feb 17, 2009 19.75 19.95 19.75 19.95 700 -2.30(-10.34%)
Feb 13, 2009 22.25 22.25 22.25 22.25 328 +0.05(+0.23%)
Feb 12, 2009 22.20 22.20 22.20 22.20 100 -0.80(-3.48%)
Feb 11, 2009 23.00 23.00 23.00 0 +0.00(+0.00%)
Feb 10, 2009 23.00 23.00 23.00 23.00 400 +0.00(+0.00%)
Feb 09, 2009 23.00 23.00 23.00 0 +0.00(+0.00%)
Feb 06, 2009 23.00 23.00 23.00 23.00 300 -1.05(-4.37%)
Feb 05, 2009 24.05 24.05 24.05 0 +0.00(+0.00%)
Feb 04, 2009 24.05 24.05 24.05 24.05 100 -4.95(-17.07%)
Jan 13, 2009 29.00 29.00 29.00 0 +0.00(+0.00%)
Jan 12, 2009 29.00 29.00 29.00 29.00 100 -2.40(-7.64%)
Jan 01, 2009 31.40 31.40 31.40 0 +0.00(+0.00%)
Dec 31, 2008 31.40 31.40 31.40 31.40 100 -0.10(-0.32%)
Dec 30, 2008 31.50 31.50 31.50 31.50 200 +2.50(+8.62%)
Dec 23, 2008 29.00 29.00 29.00 0 +0.00(+0.00%)
Dec 22, 2008 29.00 29.00 29.00 29.00 100 -1.10(-3.65%)
Dec 19, 2008 30.10 30.10 30.10 0 +0.00(+0.00%)
Dec 18, 2008 30.40 30.40 30.10 30.10 400 +1.10(+3.79%)
Dec 15, 2008 29.00 29.00 29.00 0 +0.00(+0.00%)
Dec 12, 2008 29.00 29.00 29.00 29.00 200 -0.80(-2.68%)
Dec 11, 2008 29.80 29.80 29.80 0 +0.00(+0.00%)
Dec 10, 2008 29.80 29.80 29.80 29.80 300 +0.85(+2.94%)
Dec 09, 2008 28.95 28.95 28.95 28.95 300 +0.70(+2.48%)
Dec 03, 2008 28.25 28.25 28.25 0 +0.00(+0.00%)
Dec 02, 2008 28.25 28.25 28.25 28.25 100 +0.25(+0.89%)
Nov 25, 2008 28.00 28.00 28.00 0 +0.00(+0.00%)
Nov 24, 2008 28.00 28.00 28.00 28.00 360 +2.90(+11.55%)
Nov 21, 2008 25.10 25.10 25.10 0 +0.00(+0.00%)
Nov 20, 2008 25.10 25.10 25.10 25.10 100 -3.60(-12.54%)
Nov 14, 2008 28.70 28.70 28.70 0 +0.00(+0.00%)
Nov 13, 2008 28.70 28.70 28.70 28.70 200 +0.20(+0.70%)
Nov 05, 2008 28.50 28.50 28.50 0 +0.00(+0.00%)
Nov 04, 2008 28.50 28.50 28.30 28.50 600 +0.70(+2.52%)
Oct 21, 2008 27.80 27.80 27.80 0 +0.00(+0.00%)
Oct 20, 2008 27.80 27.80 27.80 27.80 200 +2.95(+11.87%)
Oct 14, 2008 24.85 24.85 24.85 0 +0.00(+0.00%)
Oct 13, 2008 24.85 24.85 24.85 24.85 100 -0.75(-2.93%)
Oct 10, 2008 25.60 25.60 25.60 25.60 200 -0.60(-2.29%)
Oct 09, 2008 26.20 26.20 26.20 0 +0.00(+0.00%)
Oct 08, 2008 26.20 26.20 26.20 26.20 200 -4.70(-15.21%)
Oct 07, 2008 30.90 30.90 30.90 30.90 0 +0.00(+0.00%)
Oct 06, 2008 30.90 30.90 30.90 30.90 300 -0.40(-1.28%)
Oct 03, 2008 31.30 31.30 31.30 31.30 200 +1.10(+3.64%)
Oct 02, 2008 30.20 30.20 30.20 0 +0.00(+0.00%)
Oct 01, 2008 30.20 30.20 30.20 30.20 500 +1.65(+5.78%)
Sep 30, 2008 28.55 28.55 28.55 28.55 300 -1.30(-4.36%)
Sep 29, 2008 29.85 29.85 29.85 29.85 0 +0.00(+0.00%)
Sep 26, 2008 29.85 29.95 29.85 29.85 400 +1.25(+4.37%)
Sep 24, 2008 28.60 28.60 28.60 28.60 0 +0.00(+0.00%)
Sep 23, 2008 30.65 28.60 28.60 28.60 200 -2.05(-6.69%)
Sep 19, 2008 30.65 30.65 30.65 0 +0.00(+0.00%)
Sep 18, 2008 30.65 30.65 30.65 30.65 200 +0.60(+2.00%)
Sep 17, 2008 30.05 30.05 30.05 0 +0.00(+0.00%)
Sep 16, 2008 30.05 30.05 30.05 30.05 1,500 -3.10(-9.35%)
Sep 05, 2008 33.15 33.15 33.15 0 +0.00(+0.00%)
Sep 04, 2008 33.15 33.15 33.15 0 -0.35(-1.04%)
Sep 03, 2008 33.50 33.50 33.50 33.50 200 +1.70(+5.35%)
Aug 28, 2008 31.80 31.80 31.80 0 +0.00(+0.00%)
Aug 27, 2008 31.80 31.80 31.75 31.80 750 +0.25(+0.79%)
Aug 26, 2008 31.55 31.55 31.55 0 +0.00(+0.00%)
Aug 25, 2008 31.55 31.55 31.55 31.55 200 -1.20(-3.66%)
Aug 13, 2008 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Aug 12, 2008 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Aug 11, 2008 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Aug 08, 2008 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Aug 07, 2008 32.75 32.75 32.75 32.75 0 +0.00(+0.00%)
Aug 06, 2008 32.75 32.75 32.75 0 +0.00(+0.00%)
Aug 05, 2008 32.75 32.75 32.75 32.75 100 +2.25(+7.38%)
Aug 04, 2008 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Aug 01, 2008 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Jul 31, 2008 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Jul 30, 2008 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Jul 29, 2008 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Jul 28, 2008 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Jul 25, 2008 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Jul 24, 2008 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Jul 23, 2008 30.50 30.50 30.50 30.50 0 +0.00(+0.00%)
Jul 22, 2008 30.50 30.50 30.50 30.50 100 -0.10(-0.33%)
Jul 21, 2008 30.60 30.60 30.60 30.60 0 +0.00(+0.00%)
Jul 18, 2008 30.60 30.60 30.60 30.60 200 -0.35(-1.13%)
Jul 17, 2008 32.20 30.95 30.95 30.95 200 -1.25(-3.88%)
Jul 16, 2008 32.20 32.20 32.20 32.20 100 +2.40(+8.05%)
Jul 15, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 14, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 11, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 10, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 09, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 08, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 07, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 04, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 03, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 02, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jul 01, 2008 29.80 29.80 29.80 29.80 0 +0.00(+0.00%)
Jun 30, 2008 29.80 29.80 29.80 29.80 200 +0.35(+1.19%)
Jun 27, 2008 29.45 29.45 29.45 29.45 0 +0.00(+0.00%)
Jun 26, 2008 29.45 29.45 29.45 29.45 0 +0.00(+0.00%)
Jun 25, 2008 29.45 29.45 29.45 29.45 0 +0.00(+0.00%)
Jun 24, 2008 29.45 29.45 29.45 29.45 100 -0.80(-2.64%)
Jun 23, 2008 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Jun 20, 2008 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Jun 19, 2008 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Jun 18, 2008 30.25 30.25 30.25 30.25 100 +0.65(+2.20%)
Jun 17, 2008 29.60 29.60 29.60 29.60 0 +0.00(+0.00%)
Jun 16, 2008 29.60 29.60 29.60 29.60 0 +0.00(+0.00%)
Jun 13, 2008 29.60 29.60 29.60 29.60 900 +0.00(+0.00%)
Jun 12, 2008 29.60 29.60 29.60 29.60 900 +0.00(+0.00%)
Jun 11, 2008 29.60 29.60 29.15 29.60 300 -1.15(-3.74%)
Jun 10, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Jun 09, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Jun 06, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Jun 05, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Jun 04, 2008 30.75 30.75 30.75 30.75 0 +0.00(+0.00%)
Jun 03, 2008 30.75 30.75 30.75 30.75 1,000 -2.40(-7.24%)
Jun 02, 2008 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
May 30, 2008 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
May 29, 2008 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
May 28, 2008 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
May 27, 2008 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
May 26, 2008 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
May 23, 2008 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
May 22, 2008 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
May 21, 2008 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
May 20, 2008 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
May 19, 2008 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
May 16, 2008 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
May 15, 2008 33.15 33.15 33.15 33.15 0 +0.00(+0.00%)
May 14, 2008 33.50 33.15 33.15 33.15 200 -0.35(-1.04%)
May 13, 2008 33.50 33.50 33.50 33.50 700 -0.10(-0.30%)
May 12, 2008 33.60 33.60 33.60 33.60 0 +0.00(+0.00%)
May 09, 2008 33.60 33.60 33.60 33.60 0 +0.00(+0.00%)
May 08, 2008 33.60 33.60 33.60 33.60 0 +0.00(+0.00%)
May 07, 2008 33.60 33.60 33.60 33.60 0 +0.00(+0.00%)
May 06, 2008 33.60 33.60 33.60 33.60 600 +0.00(+0.00%)
May 05, 2008 33.60 33.60 33.60 33.60 0 +0.00(+0.00%)
May 02, 2008 33.60 33.60 33.60 33.60 0 +0.00(+0.00%)
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.