Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 (%)
May 28, 2010 18.25 18.70 18.25 18.70 100 +0.45(+2.47%)
May 27, 2010 18.25 18.25 18.25 18.25 300 +0.60(+3.40%)
May 25, 2010 17.65 17.65 17.65 0 -1.35(-7.11%)
May 19, 2010 19.00 19.00 19.00 0 -1.15(-5.71%)
May 11, 2010 20.15 20.15 20.15 0 -0.50(-2.42%)
May 10, 2010 20.65 20.65 20.65 20.65 900 +0.25(+1.23%)
May 05, 2010 20.40 20.40 20.40 20.40 0 -0.60(-2.86%)
Apr 29, 2010 21.00 21.00 21.00 21.00 0 +0.05(+0.24%)
Apr 08, 2010 20.95 20.95 20.95 20.95 0 +0.30(+1.45%)
Mar 26, 2010 20.65 20.65 20.65 20.65 0 +0.20(+0.98%)
Mar 24, 2010 20.45 20.45 20.45 20.45 0 -0.15(-0.73%)
Mar 18, 2010 20.60 20.60 20.60 20.60 0 +0.05(+0.24%)
Mar 16, 2010 20.55 20.55 20.55 20.55 0 +0.30(+1.48%)
Mar 15, 2010 20.25 20.25 20.25 20.25 1,000 +0.00(+0.00%)
Mar 12, 2010 20.50 20.50 20.25 20.25 520 -0.10(-0.49%)
Mar 11, 2010 20.75 20.75 20.35 20.35 1,215 -0.30(-1.45%)
Mar 10, 2010 20.80 20.80 20.65 20.65 3,000 -0.70(-3.28%)
Mar 09, 2010 21.35 21.35 21.35 21.35 100 +0.00(+0.00%)
Mar 08, 2010 21.30 21.35 21.20 21.35 500 +0.10(+0.47%)
Mar 04, 2010 21.25 21.25 21.25 21.25 0 +0.50(+2.41%)
Mar 02, 2010 20.75 20.75 20.75 0 +0.50(+2.47%)
Feb 26, 2010 20.25 20.25 20.25 0 +0.25(+1.25%)
Feb 24, 2010 20.00 20.00 20.00 0 -0.15(-0.74%)
Feb 23, 2010 20.15 20.15 20.15 20.15 100 -0.10(-0.49%)
Feb 11, 2010 20.25 20.25 20.25 0 -0.20(-0.98%)
Feb 09, 2010 20.45 20.45 20.45 0 -0.45(-2.15%)
Feb 08, 2010 20.90 20.90 20.90 20.90 2,000 +0.35(+1.70%)
Feb 04, 2010 20.55 20.55 20.55 0 +0.30(+1.48%)
Feb 01, 2010 20.25 20.25 20.25 0 +0.05(+0.25%)
Jan 29, 2010 20.20 20.20 20.20 20.20 755 -0.05(-0.25%)
Jan 28, 2010 20.25 20.25 20.25 20.25 100 -0.15(-0.74%)
Jan 27, 2010 20.50 20.50 20.40 20.40 1,110 -0.40(-1.92%)
Jan 25, 2010 20.80 20.80 20.80 0 -1.10(-5.02%)
Jan 22, 2010 21.90 21.90 21.90 21.90 100 -0.10(-0.45%)
Jan 21, 2010 22.00 22.00 22.00 22.00 3,400 -0.25(-1.12%)
Jan 15, 2010 22.25 22.25 22.25 0 +0.20(+0.91%)
Jan 14, 2010 22.05 22.05 22.05 22.05 100 -0.15(-0.68%)
Jan 13, 2010 22.30 22.30 22.20 22.20 1,800 -0.60(-2.63%)
Jan 12, 2010 22.80 22.80 22.80 22.80 600 +0.55(+2.47%)
Jan 08, 2010 22.25 22.25 22.25 0 +0.20(+0.91%)
Jan 07, 2010 22.05 22.05 22.05 22.05 350 +0.22(+1.01%)
Jan 06, 2010 21.95 21.95 21.83 21.83 500 +0.38(+1.77%)
Jan 05, 2010 21.45 21.45 21.45 21.45 1,000 +0.15(+0.70%)
Dec 31, 2009 21.30 21.30 21.30 21.30 0 -0.15(-0.70%)
Dec 30, 2009 21.45 21.45 21.45 21.45 250 -0.45(-2.05%)
Dec 28, 2009 21.90 21.90 21.90 21.90 0 +0.65(+3.06%)
Dec 18, 2009 21.25 21.25 21.25 0 +0.40(+1.92%)
Dec 09, 2009 20.85 20.85 20.85 0 -0.80(-3.70%)
Dec 08, 2009 21.65 21.65 21.65 21.65 200 +0.40(+1.88%)
Dec 07, 2009 21.25 21.25 21.25 21.25 100 -0.45(-2.07%)
Dec 03, 2009 21.70 21.70 21.70 21.70 0 -0.55(-2.47%)
Dec 01, 2009 22.25 22.25 22.25 0 +0.15(+0.68%)
Nov 24, 2009 22.10 22.10 22.10 0 +1.30(+6.25%)
Nov 19, 2009 20.80 20.80 20.80 0 -0.85(-3.93%)
Nov 17, 2009 21.65 21.65 21.65 21.65 0 -1.20(-5.25%)
Nov 16, 2009 22.90 22.90 22.85 22.85 800 -1.75(-7.11%)
Nov 12, 2009 24.60 24.60 24.60 24.60 0 -0.30(-1.20%)
Oct 30, 2009 24.90 24.90 24.90 24.90 0 -1.05(-4.05%)
Oct 26, 2009 25.95 25.95 25.95 25.95 0 -0.50(-1.89%)
Oct 21, 2009 26.45 26.45 26.45 26.45 0 +1.45(+5.80%)
Oct 15, 2009 25.00 25.00 25.00 25.00 0 -0.57(-2.23%)
Oct 09, 2009 25.57 25.57 25.57 0 -0.93(-3.51%)
Oct 05, 2009 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Oct 01, 2009 26.50 26.50 26.50 26.50 0 +1.75(+7.07%)
Sep 21, 2009 24.75 24.75 24.75 24.75 0 -0.85(-3.32%)
Sep 18, 2009 26.00 26.00 25.15 25.60 1,500 -1.40(-5.19%)
Sep 16, 2009 27.00 27.00 27.00 0 +0.00(+0.00%)
Sep 10, 2009 27.00 27.00 27.00 0 -0.05(-0.18%)
Sep 04, 2009 27.05 27.05 27.05 0 +0.80(+3.05%)
Sep 01, 2009 26.25 26.25 26.25 0 +2.25(+9.38%)
Aug 20, 2009 24.00 24.00 24.00 0 +0.30(+1.27%)
Aug 18, 2009 23.70 23.70 23.70 23.70 2,560 +0.60(+2.60%)
Aug 14, 2009 23.10 23.10 23.10 23.10 100 +0.75(+3.36%)
Aug 10, 2009 22.35 22.35 22.35 22.35 0 -0.15(-0.67%)
Aug 07, 2009 22.50 22.50 22.50 22.50 100 -0.20(-0.88%)
Aug 03, 2009 22.70 22.70 22.70 0 -1.15(-4.82%)
Jun 30, 2009 23.85 23.85 23.85 0 -1.00(-4.02%)
Jun 26, 2009 24.85 24.85 24.85 24.85 200 +0.25(+1.02%)
Jun 23, 2009 24.60 24.60 24.60 24.60 300 +1.70(+7.42%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.