Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Secom Ltd ADR (OP: SOMLY )

8.420 +0.040 (+0.48%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 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 (%)
Dec 20, 2024 8.100 8.712 8.100 8.420 93,480 +0.04(+0.48%)
Dec 19, 2024 8.450 8.450 8.360 8.380 79,272 -0.04(-0.48%)
Dec 18, 2024 8.250 8.590 8.250 8.420 70,665 -0.13(-1.52%)
Dec 17, 2024 8.460 8.600 8.340 8.550 72,032 -0.02(-0.23%)
Dec 16, 2024 9.080 9.080 8.400 8.570 81,698 -0.08(-0.92%)
Dec 13, 2024 8.395 8.690 8.395 8.650 78,367 -0.16(-1.82%)
Dec 12, 2024 9.300 9.300 8.610 8.810 71,658 +0.07(+0.80%)
Dec 11, 2024 8.360 8.750 8.360 8.740 220,234 +0.00(+0.00%)
Dec 10, 2024 8.745 8.770 8.700 8.740 59,653 -0.10(-1.13%)
Dec 09, 2024 8.850 8.872 8.830 8.840 62,563 +0.00(+0.01%)
Dec 06, 2024 9.170 9.170 8.800 8.839 34,521 +0.12(+1.37%)
Dec 05, 2024 8.595 8.750 8.440 8.720 61,703 +0.05(+0.58%)
Dec 04, 2024 8.400 8.710 8.350 8.670 53,598 +0.10(+1.17%)
Dec 03, 2024 8.645 8.770 8.530 8.570 123,133 -0.17(-1.95%)
Dec 02, 2024 9.090 9.090 8.710 8.740 63,716 +0.03(+0.34%)
Nov 29, 2024 8.610 8.710 8.420 8.710 24,637 +0.19(+2.23%)
Nov 27, 2024 8.510 8.556 8.480 8.520 61,781 +0.08(+0.95%)
Nov 26, 2024 8.170 8.700 8.170 8.440 74,344 +0.02(+0.24%)
Nov 25, 2024 8.380 8.740 8.350 8.420 103,711 +0.05(+0.60%)
Nov 22, 2024 8.230 8.380 8.080 8.370 123,642 +0.12(+1.45%)
Nov 21, 2024 8.020 8.270 8.020 8.250 95,936 +0.03(+0.36%)
Nov 20, 2024 8.110 8.220 8.010 8.220 109,434 -0.03(-0.36%)
Nov 19, 2024 8.264 8.290 8.250 8.250 181,171 -0.09(-1.08%)
Nov 18, 2024 8.303 8.350 8.060 8.340 77,223 +0.09(+1.09%)
Nov 15, 2024 8.010 8.260 8.010 8.250 160,231 +0.01(+0.12%)
Nov 14, 2024 7.920 8.311 7.920 8.240 60,828 -0.03(-0.36%)
Nov 13, 2024 8.063 8.340 8.063 8.270 73,353 -0.22(-2.59%)
Nov 12, 2024 8.700 8.879 8.448 8.490 79,999 -0.04(-0.47%)
Nov 11, 2024 8.532 8.570 8.510 8.530 42,134 -0.35(-3.94%)
Nov 08, 2024 9.186 9.240 8.700 8.880 62,429 +0.04(+0.45%)
Nov 07, 2024 8.787 8.840 8.770 8.840 46,520 +0.08(+0.87%)
Nov 06, 2024 8.727 8.770 8.700 8.764 25,383 -0.17(-1.86%)
Nov 05, 2024 9.240 9.240 8.560 8.930 94,728 +0.09(+1.02%)
Nov 04, 2024 8.740 8.884 8.560 8.840 73,132 +0.03(+0.34%)
Nov 01, 2024 8.668 8.840 8.540 8.810 51,196 -0.06(-0.68%)
Oct 31, 2024 8.720 8.870 8.600 8.870 89,354 +0.02(+0.23%)
Oct 30, 2024 8.840 8.875 8.830 8.850 28,868 +0.00(+0.00%)
Oct 29, 2024 8.830 8.860 8.830 8.850 43,781 +0.06(+0.68%)
Oct 28, 2024 8.510 8.800 8.510 8.790 77,759 +0.07(+0.80%)
Oct 25, 2024 8.460 8.890 8.460 8.720 33,552 +0.13(+1.51%)
Oct 24, 2024 8.660 9.000 8.590 8.590 69,346 +0.01(+0.12%)
Oct 23, 2024 8.736 8.824 8.550 8.580 150,673 -0.09(-1.04%)
Oct 22, 2024 9.150 9.150 8.530 8.670 90,028 -0.05(-0.57%)
Oct 21, 2024 8.770 8.790 8.680 8.720 67,837 -0.17(-1.91%)
Oct 18, 2024 8.857 8.890 8.850 8.890 37,035 +0.06(+0.68%)
Oct 17, 2024 8.802 8.910 8.720 8.830 43,007 +0.00(+0.00%)
Oct 16, 2024 8.840 8.860 8.800 8.830 28,543 +0.04(+0.46%)
Oct 15, 2024 8.842 8.845 8.760 8.790 25,451 -0.15(-1.68%)
Oct 14, 2024 8.857 8.940 8.790 8.940 34,897 +0.03(+0.34%)
Oct 11, 2024 8.777 8.910 8.777 8.910 30,829 -0.11(-1.22%)
Oct 10, 2024 8.960 9.020 8.810 9.020 56,315 +0.01(+0.11%)
Oct 09, 2024 9.085 9.430 8.740 9.010 20,259 -0.10(-1.10%)
Oct 08, 2024 8.760 9.450 8.760 9.110 93,964 +0.19(+2.13%)
Oct 07, 2024 9.020 9.280 8.750 8.920 59,848 -0.08(-0.89%)
Oct 04, 2024 9.480 9.490 8.780 9.000 74,692 -0.05(-0.52%)
Oct 03, 2024 8.930 9.110 8.930 9.047 33,814 -0.06(-0.69%)
Oct 02, 2024 9.120 9.535 9.020 9.110 29,861 -9.12(-50.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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 MenloPark.com & California Media Partners, LLC. All rights reserved.