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 )

0.6699 -0.0300 (-4.29%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 22, 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 31, 2016 9.640 9.640 8.800 9.160 11,841 -0.04(-0.43%)
May 27, 2016 9.120 9.200 9.200 9.200 14,925 +0.00(+0.00%)
May 26, 2016 9.320 9.560 9.080 9.200 14,076 -0.04(-0.43%)
May 25, 2016 9.320 9.600 9.000 9.240 7,365 -0.12(-1.28%)
May 24, 2016 9.320 9.960 9.320 9.360 21,450 +0.04(+0.43%)
May 23, 2016 9.000 9.440 9.000 9.320 14,367 +0.36(+4.02%)
May 20, 2016 8.360 9.134 8.360 8.960 14,155 +0.56(+6.67%)
May 19, 2016 8.680 8.680 8.240 8.400 19,646 -0.24(-2.78%)
May 18, 2016 8.560 9.000 8.560 8.640 11,150 +0.16(+1.89%)
May 17, 2016 8.520 8.880 8.480 8.480 24,192 +0.16(+1.92%)
May 16, 2016 8.280 8.400 8.200 8.320 10,049 +0.04(+0.48%)
May 13, 2016 8.280 8.400 8.240 8.280 12,666 +0.04(+0.49%)
May 12, 2016 8.520 8.800 8.240 8.240 7,782 -0.20(-2.37%)
May 11, 2016 8.400 8.680 8.200 8.440 18,556 +0.00(+0.00%)
May 10, 2016 8.560 8.680 8.200 8.440 21,305 -0.16(-1.86%)
May 09, 2016 8.640 8.840 8.520 8.600 8,211 -0.04(-0.46%)
May 06, 2016 8.756 8.800 8.560 8.640 8,162 -0.12(-1.37%)
May 05, 2016 8.760 9.000 8.520 8.760 9,444 -0.04(-0.45%)
May 04, 2016 8.600 8.880 8.600 8.800 17,785 +0.32(+3.77%)
May 03, 2016 9.200 9.200 8.480 8.480 43,762 -0.76(-8.23%)
May 02, 2016 9.680 10.04 9.160 9.240 20,456 -0.48(-4.94%)
Apr 29, 2016 9.320 9.800 9.220 9.720 35,579 +0.44(+4.74%)
Apr 28, 2016 9.120 10.20 8.840 9.280 59,040 -0.84(-8.30%)
Apr 27, 2016 10.16 10.80 10.08 10.12 45,807 -0.04(-0.39%)
Apr 26, 2016 9.600 10.40 9.600 10.16 30,270 +0.76(+8.09%)
Apr 25, 2016 8.800 10.28 8.800 9.400 62,031 +0.72(+8.29%)
Apr 22, 2016 8.800 8.800 8.440 8.680 34,553 -0.04(-0.46%)
Apr 21, 2016 8.840 9.240 8.640 8.720 34,935 -0.04(-0.46%)
Apr 20, 2016 9.640 9.760 8.720 8.760 57,844 -1.00(-10.25%)
Apr 19, 2016 10.08 10.20 9.720 9.760 17,194 -0.36(-3.56%)
Apr 18, 2016 10.00 10.24 9.934 10.12 6,590 +0.04(+0.40%)
Apr 15, 2016 10.16 10.36 10.04 10.08 10,454 -0.16(-1.56%)
Apr 14, 2016 10.24 10.36 10.04 10.24 14,648 -0.04(-0.39%)
Apr 13, 2016 9.920 10.28 9.844 10.28 13,538 +0.32(+3.21%)
Apr 12, 2016 10.16 10.44 9.860 9.960 30,786 -0.51(-4.90%)
Apr 11, 2016 10.40 10.76 10.32 10.47 13,975 +0.07(+0.70%)
Apr 08, 2016 10.36 10.64 10.12 10.40 7,685 +0.16(+1.56%)
Apr 07, 2016 10.44 10.68 10.24 10.24 4,649 -0.45(-4.17%)
Apr 06, 2016 10.86 10.88 10.28 10.69 15,627 +0.17(+1.57%)
Apr 05, 2016 11.00 11.00 10.48 10.52 10,115 -0.48(-4.36%)
Apr 04, 2016 10.60 11.00 10.44 11.00 27,727 +0.52(+4.96%)
Apr 01, 2016 10.92 10.92 10.44 10.48 26,125 -0.40(-3.68%)
Mar 31, 2016 11.44 11.44 10.64 10.88 17,170 -0.12(-1.09%)
Mar 30, 2016 11.27 11.52 10.72 11.00 10,998 -0.28(-2.48%)
Mar 29, 2016 11.28 11.56 11.00 11.28 9,702 +0.08(+0.71%)
Mar 28, 2016 11.56 11.80 10.84 11.20 24,777 -0.44(-3.78%)
Mar 24, 2016 10.60 11.64 11.64 11.64 60,525 +0.92(+8.58%)
Mar 23, 2016 11.76 11.76 10.44 10.72 20,748 -1.00(-8.53%)
Mar 22, 2016 11.92 12.00 10.96 11.72 95,853 -0.24(-2.01%)
Mar 21, 2016 11.56 11.96 11.12 11.96 90,540 +0.88(+7.94%)
Mar 18, 2016 10.28 11.20 10.00 11.08 75,397 +1.00(+9.92%)
Mar 17, 2016 10.00 10.08 9.920 10.08 21,141 +0.08(+0.80%)
Mar 16, 2016 10.00 10.00 9.680 10.00 17,990 +0.00(+0.00%)
Mar 15, 2016 9.960 10.00 9.840 10.00 26,178 +0.08(+0.81%)
Mar 14, 2016 9.720 9.980 9.720 9.920 21,371 +0.08(+0.81%)
Mar 11, 2016 10.00 10.08 9.600 9.840 36,222 -0.12(-1.20%)
Mar 10, 2016 10.00 10.12 9.760 9.960 33,772 -0.04(-0.40%)
Mar 09, 2016 9.920 10.00 9.720 10.00 26,400 +0.36(+3.73%)
Mar 08, 2016 10.00 10.16 9.560 9.640 33,683 -0.36(-3.60%)
Mar 07, 2016 9.800 10.08 9.720 10.00 39,243 +0.12(+1.21%)
Mar 04, 2016 9.840 10.00 9.840 9.880 28,567 -0.04(-0.40%)
Mar 03, 2016 10.00 10.04 9.600 9.920 38,527 +0.08(+0.81%)
Mar 02, 2016 9.800 9.880 9.560 9.840 38,354 +0.04(+0.41%)
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.