Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sequans Communications S A ADR (NY: SQNS )

0.5849 -0.0151 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2014 8.080 8.080 7.720 7.920 14,519 -0.08(-1.00%)
Sep 29, 2014 7.720 8.120 7.600 8.000 21,198 +0.12(+1.52%)
Sep 26, 2014 7.680 8.040 7.600 7.880 20,322 +0.24(+3.15%)
Sep 25, 2014 7.800 8.000 7.600 7.640 24,970 -0.20(-2.56%)
Sep 24, 2014 8.000 8.000 7.800 7.840 4,159 -0.12(-1.50%)
Sep 23, 2014 7.640 8.200 7.640 7.960 8,237 +0.04(+0.51%)
Sep 22, 2014 8.000 8.080 7.681 7.920 34,661 -0.20(-2.46%)
Sep 19, 2014 8.080 8.360 7.940 8.120 13,441 +0.04(+0.50%)
Sep 18, 2014 8.400 8.600 8.000 8.080 26,548 +0.08(+1.00%)
Sep 17, 2014 7.960 8.800 7.960 8.000 138,144 +0.03(+0.42%)
Sep 16, 2014 8.080 8.080 7.640 7.966 25,531 -0.23(-2.85%)
Sep 15, 2014 8.640 8.640 8.200 8.200 12,506 -0.28(-3.30%)
Sep 12, 2014 8.080 8.760 8.040 8.480 26,196 +0.08(+0.95%)
Sep 11, 2014 8.200 8.480 7.816 8.400 21,082 +0.20(+2.44%)
Sep 10, 2014 8.480 8.560 8.200 8.200 5,742 -0.20(-2.38%)
Sep 09, 2014 8.800 8.880 8.400 8.400 8,937 -0.32(-3.67%)
Sep 08, 2014 8.520 8.800 8.280 8.720 30,008 +0.00(+0.00%)
Sep 05, 2014 8.720 8.880 8.560 8.720 14,589 +0.12(+1.40%)
Sep 04, 2014 8.600 9.200 8.536 8.600 66,490 +0.20(+2.38%)
Sep 03, 2014 8.480 8.720 8.280 8.400 21,702 -0.12(-1.41%)
Sep 02, 2014 8.800 8.800 8.120 8.520 22,805 +0.04(+0.47%)
Aug 29, 2014 8.240 8.480 8.480 8.480 20,250 +0.40(+4.95%)
Aug 28, 2014 7.920 8.510 7.852 8.080 37,357 +0.00(+0.00%)
Aug 27, 2014 7.680 8.800 7.320 8.080 92,147 +0.56(+7.45%)
Aug 26, 2014 7.360 7.800 7.200 7.520 30,959 +0.12(+1.62%)
Aug 25, 2014 7.440 7.560 7.200 7.400 18,772 -0.08(-1.07%)
Aug 22, 2014 7.440 7.760 7.560 7.480 5,281 -0.08(-1.06%)
Aug 21, 2014 7.400 7.748 7.359 7.560 38,990 +0.28(+3.85%)
Aug 20, 2014 7.440 7.440 7.084 7.280 10,539 -0.12(-1.62%)
Aug 19, 2014 7.400 7.440 7.320 7.400 5,750 -0.08(-1.07%)
Aug 18, 2014 7.600 7.760 7.440 7.480 12,454 -0.04(-0.53%)
Aug 15, 2014 7.600 7.880 7.400 7.520 39,443 -0.04(-0.53%)
Aug 14, 2014 7.360 7.720 7.132 7.560 47,170 +0.32(+4.42%)
Aug 13, 2014 7.160 7.668 7.160 7.240 20,952 -0.08(-1.09%)
Aug 12, 2014 7.520 7.520 7.120 7.320 15,885 -0.08(-1.08%)
Aug 11, 2014 6.400 7.480 6.400 7.400 52,093 +0.76(+11.45%)
Aug 08, 2014 6.498 6.640 6.480 6.640 11,076 +0.04(+0.61%)
Aug 07, 2014 6.720 6.760 6.480 6.600 15,145 -0.12(-1.79%)
Aug 06, 2014 6.720 6.760 6.560 6.720 10,724 +0.00(+0.00%)
Aug 05, 2014 6.480 6.800 6.400 6.720 14,412 +0.12(+1.82%)
Aug 04, 2014 6.480 6.640 6.480 6.600 2,512 +0.12(+1.85%)
Aug 01, 2014 6.960 6.960 6.480 6.480 11,450 -0.28(-4.14%)
Jul 31, 2014 7.000 7.005 6.600 6.760 7,988 -0.20(-2.87%)
Jul 30, 2014 7.080 7.080 6.720 6.960 12,308 -0.08(-1.14%)
Jul 29, 2014 7.000 7.200 7.000 7.040 13,900 -0.08(-1.12%)
Jul 28, 2014 7.240 7.240 6.880 7.120 27,525 +0.04(+0.56%)
Jul 25, 2014 6.720 7.200 6.720 7.080 12,127 +0.12(+1.72%)
Jul 24, 2014 6.800 7.640 6.640 6.960 44,088 +0.16(+2.35%)
Jul 23, 2014 6.280 7.028 6.280 6.800 87,938 +0.48(+7.59%)
Jul 22, 2014 6.440 6.440 6.320 6.320 15,439 -0.12(-1.86%)
Jul 21, 2014 6.480 6.520 6.040 6.440 63,925 -0.12(-1.82%)
Jul 18, 2014 6.320 6.676 6.320 6.560 7,249 +0.08(+1.23%)
Jul 17, 2014 6.480 6.720 6.480 6.480 11,168 -0.12(-1.82%)
Jul 16, 2014 6.562 6.680 6.562 6.600 1,075 +0.01(+0.16%)
Jul 15, 2014 6.640 6.720 6.480 6.590 28,747 -0.13(-1.94%)
Jul 14, 2014 6.800 6.800 6.681 6.720 3,218 +0.00(+0.00%)
Jul 11, 2014 6.640 6.720 6.600 6.720 5,391 +0.16(+2.44%)
Jul 10, 2014 6.640 6.760 6.480 6.560 28,220 -0.24(-3.53%)
Jul 09, 2014 6.800 6.840 6.720 6.800 7,859 +0.00(+0.00%)
Jul 08, 2014 6.760 6.892 6.756 6.800 37,148 -0.08(-1.16%)
Jul 07, 2014 6.920 7.039 6.840 6.880 25,648 -0.04(-0.58%)
Jul 03, 2014 7.000 6.920 6.920 6.920 4,100 +0.04(+0.58%)
Jul 02, 2014 6.960 7.040 6.880 6.880 15,809 -0.12(-1.71%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.