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:

Sapiens Intl Cp NV (NQ: SPNS )

34.23 -0.27 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 4.282 4.359 4.222 4.282 106,361 +0.01(+0.20%)
Jan 30, 2013 4.214 4.308 4.128 4.273 95,153 +0.09(+2.25%)
Jan 29, 2013 4.282 4.291 4.162 4.179 155,445 -0.13(-2.98%)
Jan 28, 2013 4.102 4.308 4.059 4.308 174,896 +0.21(+5.01%)
Jan 25, 2013 4.111 4.239 3.939 4.102 170,869 +0.12(+3.01%)
Jan 24, 2013 3.791 4.663 3.791 3.982 259,914 +0.16(+4.12%)
Jan 23, 2013 3.816 3.841 3.742 3.825 78,400 +0.01(+0.22%)
Jan 22, 2013 3.816 3.899 3.758 3.816 150,601 -0.02(-0.43%)
Jan 18, 2013 3.543 3.891 3.526 3.833 180,222 +0.29(+8.20%)
Jan 17, 2013 3.385 3.609 3.377 3.543 148,400 +0.18(+5.43%)
Jan 16, 2013 3.335 3.443 3.327 3.360 359,783 +0.04(+1.25%)
Jan 15, 2013 3.402 3.410 3.303 3.319 194,303 -0.12(-3.61%)
Jan 14, 2013 3.526 3.559 3.428 3.443 98,667 -0.10(-2.81%)
Jan 11, 2013 3.642 3.642 3.426 3.543 73,355 -0.08(-2.29%)
Jan 10, 2013 3.667 3.667 3.584 3.626 27,382 -0.02(-0.68%)
Jan 09, 2013 3.692 3.725 3.601 3.650 104,178 -0.02(-0.45%)
Jan 08, 2013 3.468 3.675 3.468 3.667 75,973 +0.20(+5.74%)
Jan 07, 2013 3.294 3.468 3.261 3.468 358,044 +0.15(+4.50%)
Jan 04, 2013 3.319 3.335 3.294 3.319 70,668 +0.01(+0.25%)
Jan 03, 2013 3.352 3.352 3.294 3.310 80,965 -0.04(-1.24%)
Jan 02, 2013 3.343 3.393 3.310 3.352 185,973 +0.04(+1.25%)
Dec 31, 2012 3.285 3.385 3.285 3.310 114,750 +0.00(+0.00%)
Dec 28, 2012 3.310 3.319 3.285 3.310 25,301 +0.01(+0.25%)
Dec 27, 2012 3.310 3.339 3.302 3.302 114,955 -0.02(-0.50%)
Dec 26, 2012 3.285 3.319 3.277 3.319 41,711 +0.02(+0.76%)
Dec 24, 2012 3.277 3.327 3.252 3.294 98,093 -0.03(-1.00%)
Dec 21, 2012 3.310 3.377 3.277 3.327 240,620 -0.06(-1.72%)
Dec 20, 2012 3.319 3.460 3.294 3.385 420,903 +0.07(+2.00%)
Dec 19, 2012 3.319 3.393 3.285 3.319 435,676 -0.07(-2.20%)
Dec 18, 2012 3.319 3.402 3.277 3.393 1,434,625 +0.08(+2.51%)
Dec 17, 2012 3.319 3.319 3.252 3.310 94,054 +0.02(+0.50%)
Dec 14, 2012 3.219 3.302 3.219 3.294 42,149 +0.06(+1.79%)
Dec 13, 2012 3.236 3.319 3.169 3.236 223,447 -0.03(-1.02%)
Dec 12, 2012 3.319 3.319 3.236 3.269 113,065 -0.05(-1.50%)
Dec 11, 2012 3.319 3.319 3.202 3.319 104,712 +0.04(+1.27%)
Dec 10, 2012 3.194 3.335 3.194 3.277 463,779 +0.06(+1.80%)
Dec 07, 2012 3.227 3.244 3.169 3.219 28,242 +0.01(+0.26%)
Dec 06, 2012 3.227 3.227 3.136 3.211 39,173 +0.01(+0.26%)
Dec 05, 2012 3.202 3.252 3.061 3.202 179,742 +0.00(+0.00%)
Dec 04, 2012 3.178 3.261 3.128 3.202 34,608 +0.12(+4.04%)
Nov 30, 2012 3.119 3.119 2.995 3.078 16,032 -0.03(-1.07%)
Nov 29, 2012 2.995 3.111 2.962 3.111 390,735 +0.22(+7.45%)
Nov 28, 2012 2.962 2.962 2.862 2.895 87,636 -0.08(-2.79%)
Nov 27, 2012 2.987 3.028 2.929 2.978 43,794 -0.02(-0.55%)
Nov 26, 2012 3.012 3.028 2.904 2.995 68,877 -0.03(-1.10%)
Nov 23, 2012 3.003 3.061 2.937 3.028 13,821 +0.02(+0.69%)
Nov 21, 2012 3.070 3.070 2.929 3.007 20,495 +0.02(+0.69%)
Nov 20, 2012 2.912 3.012 2.887 2.987 42,361 +0.08(+2.86%)
Nov 19, 2012 2.937 2.995 2.871 2.904 133,226 +0.03(+1.16%)
Nov 16, 2012 2.920 2.920 2.837 2.871 146,241 -0.10(-3.35%)
Nov 15, 2012 2.912 3.061 2.912 2.970 17,985 +0.17(+5.92%)
Nov 14, 2012 2.738 2.821 2.730 2.804 17,668 -0.14(-4.79%)
Nov 13, 2012 2.962 3.061 2.937 2.945 36,947 +0.25(+9.23%)
Nov 12, 2012 2.680 2.746 2.680 2.696 5,085 +0.04(+1.56%)
Nov 09, 2012 2.663 2.738 2.622 2.655 13,769 +0.00(+0.00%)
Nov 08, 2012 2.804 2.812 2.655 2.655 23,183 -0.10(-3.61%)
Nov 07, 2012 2.912 2.912 2.746 2.754 20,159 -0.19(-6.48%)
Nov 06, 2012 2.879 2.954 2.879 2.945 5,211 +0.06(+2.01%)
Nov 05, 2012 2.779 2.937 2.779 2.887 11,085 +0.06(+2.05%)
Nov 02, 2012 2.904 2.929 2.804 2.829 15,892 -0.08(-2.85%)
Nov 01, 2012 2.904 2.962 2.829 2.912 41,916 +0.05(+1.74%)
Oct 31, 2012 2.738 2.862 2.738 2.862 13,535 +0.13(+4.86%)
Oct 26, 2012 2.713 2.730 2.730 2.730 9,883 +0.01(+0.30%)
Oct 25, 2012 2.721 2.730 2.671 2.721 3,914 +0.03(+1.23%)
Oct 24, 2012 2.779 2.779 2.688 2.688 38,763 -0.07(-2.70%)
Oct 23, 2012 2.721 2.804 2.705 2.763 9,682 -0.01(-0.30%)
Oct 19, 2012 2.788 2.854 2.771 2.771 31,238 -0.03(-1.18%)
Oct 18, 2012 2.879 2.895 2.796 2.804 13,328 -0.07(-2.31%)
Oct 17, 2012 2.804 2.879 2.804 2.871 6,585 +0.05(+1.76%)
Oct 16, 2012 2.862 2.887 2.779 2.821 178,800 +0.00(+0.00%)
Oct 15, 2012 2.812 2.887 2.804 2.821 123,079 +0.02(+0.59%)
Oct 12, 2012 2.788 2.887 2.763 2.804 31,609 +0.01(+0.30%)
Oct 11, 2012 2.821 2.862 2.779 2.796 4,814 -0.01(-0.30%)
Oct 10, 2012 2.995 3.028 2.779 2.804 96,053 -0.20(-6.63%)
Oct 09, 2012 2.954 3.020 2.954 3.003 16,834 +0.07(+2.26%)
Oct 08, 2012 2.970 3.012 2.904 2.937 42,960 -0.05(-1.67%)
Oct 05, 2012 3.061 3.144 2.945 2.987 40,399 -0.07(-2.17%)
Oct 04, 2012 3.061 3.140 3.028 3.053 29,922 +0.04(+1.38%)
Oct 03, 2012 3.153 3.153 3.012 3.012 7,888 -0.05(-1.63%)
Oct 02, 2012 3.061 3.153 3.012 3.061 20,482 +0.00(+0.00%)
Oct 01, 2012 2.995 3.103 2.995 3.061 26,818 +0.04(+1.37%)
Sep 28, 2012 3.053 3.095 2.995 3.020 25,811 -0.05(-1.62%)
Sep 27, 2012 3.103 3.161 2.995 3.070 47,233 -0.03(-1.07%)
Sep 26, 2012 3.153 3.261 3.061 3.103 46,234 -0.03(-1.06%)
Sep 25, 2012 3.119 3.169 3.037 3.136 38,399 +0.07(+2.16%)
Sep 24, 2012 3.095 3.111 3.048 3.070 19,853 -0.04(-1.33%)
Sep 21, 2012 3.119 3.186 2.995 3.111 38,951 +0.07(+2.46%)
Sep 20, 2012 3.095 3.202 3.020 3.037 15,368 -0.06(-1.88%)
Sep 19, 2012 3.020 3.219 3.020 3.095 151,109 +0.04(+1.36%)
Sep 18, 2012 3.119 3.144 3.028 3.053 102,929 -0.03(-1.08%)
Sep 17, 2012 3.012 3.119 2.978 3.086 29,345 +0.06(+1.92%)
Sep 14, 2012 2.995 3.070 2.978 3.028 34,994 -0.08(-2.67%)
Sep 13, 2012 2.970 3.128 2.970 3.111 62,527 +0.08(+2.74%)
Sep 12, 2012 3.070 3.070 2.920 3.028 39,996 +0.00(+0.00%)
Sep 11, 2012 3.053 3.070 2.920 3.028 28,101 -0.04(-1.35%)
Sep 10, 2012 3.119 3.161 2.962 3.070 37,067 -0.02(-0.54%)
Sep 07, 2012 3.202 3.202 3.053 3.086 28,298 -0.10(-3.13%)
Sep 06, 2012 2.978 3.277 2.978 3.186 49,546 +0.20(+6.67%)
Sep 05, 2012 3.053 3.053 2.904 2.987 19,253 -0.11(-3.49%)
Sep 04, 2012 3.037 3.095 2.945 3.095 9,960 -0.02(-0.53%)
Aug 31, 2012 3.012 3.111 2.945 3.111 3,834 +0.16(+5.34%)
Aug 30, 2012 3.103 3.103 2.954 2.954 2,509 -0.17(-5.32%)
Aug 29, 2012 3.078 3.119 3.045 3.119 9,173 +0.21(+7.12%)
Aug 27, 2012 2.962 2.962 2.821 2.912 6,766 -0.01(-0.28%)
Aug 24, 2012 2.829 2.929 2.821 2.920 13,821 +0.07(+2.33%)
Aug 23, 2012 2.929 2.929 2.854 2.854 3,032 -0.05(-1.71%)
Aug 22, 2012 2.920 2.961 2.904 2.904 3,696 -0.03(-1.13%)
Aug 21, 2012 3.095 3.095 2.929 2.937 25,742 -0.09(-3.01%)
Aug 20, 2012 3.277 3.277 2.962 3.028 40,141 -0.29(-8.75%)
Aug 17, 2012 3.244 3.319 3.211 3.319 18,483 +0.05(+1.52%)
Aug 16, 2012 3.277 3.319 3.252 3.269 12,347 -0.01(-0.25%)
Aug 15, 2012 3.269 3.319 3.178 3.277 13,856 +0.12(+3.95%)
Aug 14, 2012 3.261 3.377 3.111 3.153 97,351 -0.09(-2.81%)
Aug 13, 2012 3.037 3.277 3.028 3.244 42,105 +0.22(+7.42%)
Aug 10, 2012 2.895 3.061 2.895 3.020 5,328 +0.13(+4.60%)
Aug 09, 2012 2.937 2.945 2.821 2.887 12,218 -0.07(-2.52%)
Aug 08, 2012 2.987 2.987 2.829 2.962 8,884 -0.07(-2.46%)
Aug 07, 2012 3.078 3.111 2.929 3.037 16,556 -0.05(-1.61%)
Aug 06, 2012 2.962 3.128 2.962 3.086 8,131 +0.11(+3.62%)
Aug 03, 2012 2.970 2.987 2.920 2.978 11,068 +0.07(+2.57%)
Aug 02, 2012 3.028 3.028 2.846 2.904 15,564 +0.07(+2.34%)
Aug 01, 2012 2.921 2.970 2.821 2.837 46,417 -0.08(-2.84%)
Jul 31, 2012 2.962 2.970 2.904 2.920 13,870 -0.06(-1.95%)
Jul 30, 2012 3.037 3.061 2.945 2.978 6,763 -0.05(-1.64%)
Jul 27, 2012 2.970 3.037 2.866 3.028 17,741 +0.05(+1.67%)
Jul 26, 2012 2.912 3.028 2.821 2.978 19,360 +0.03(+1.13%)
Jul 25, 2012 2.995 2.995 2.904 2.945 9,790 -0.02(-0.84%)
Jul 24, 2012 3.169 3.169 2.912 2.970 28,490 -0.18(-5.79%)
Jul 23, 2012 3.111 3.252 3.070 3.153 17,835 -0.08(-2.56%)
Jul 20, 2012 3.285 3.285 3.112 3.236 16,432 +0.02(+0.52%)
Jul 19, 2012 3.310 3.319 3.202 3.219 12,677 -0.06(-1.77%)
Jul 18, 2012 3.202 3.319 3.202 3.277 34,014 -0.03(-1.00%)
Jul 17, 2012 3.302 3.319 3.261 3.310 23,042 +0.04(+1.27%)
Jul 16, 2012 3.319 3.319 3.263 3.269 7,769 -0.03(-1.01%)
Jul 13, 2012 3.211 3.302 3.202 3.302 24,410 +0.09(+2.84%)
Jul 12, 2012 3.244 3.244 3.128 3.211 13,746 -0.05(-1.53%)
Jul 11, 2012 3.236 3.261 3.103 3.261 25,735 +0.04(+1.29%)
Jul 10, 2012 2.970 3.236 2.954 3.219 33,789 +0.27(+8.99%)
Jul 09, 2012 3.219 3.219 2.912 2.954 35,798 -0.27(-8.25%)
Jul 06, 2012 3.227 3.269 3.161 3.219 9,015 -0.06(-1.77%)
Jul 05, 2012 3.236 3.294 3.219 3.277 9,259 -0.01(-0.25%)
Jul 03, 2012 3.285 3.310 3.012 3.285 18,251 -0.03(-1.00%)
Jul 02, 2012 3.047 3.343 2.978 3.319 37,001 +0.33(+11.11%)
Jun 29, 2012 3.261 3.269 2.912 2.987 103,461 -0.27(-8.40%)
Jun 28, 2012 3.153 3.277 2.912 3.261 140,001 +0.11(+3.42%)
Jun 27, 2012 3.202 3.227 3.012 3.153 32,446 +0.09(+2.98%)
Jun 26, 2012 3.153 3.186 2.996 3.061 26,546 -0.11(-3.40%)
Jun 25, 2012 3.178 3.236 3.020 3.169 29,300 -0.02(-0.78%)
Jun 22, 2012 3.335 3.335 3.078 3.194 1,950,218 -0.13(-3.99%)
Jun 21, 2012 3.319 3.350 3.277 3.327 71,223 +0.01(+0.25%)
Jun 20, 2012 3.310 3.319 3.252 3.319 46,311 +0.04(+1.27%)
Jun 19, 2012 3.227 3.319 3.070 3.277 57,376 -0.01(-0.25%)
Jun 18, 2012 3.294 3.717 3.178 3.285 103,691 +0.01(+0.25%)
Jun 15, 2012 3.310 3.352 3.277 3.277 76,854 +0.00(+0.00%)
Jun 14, 2012 3.277 3.377 3.277 3.277 103,597 +0.00(+0.00%)
Jun 13, 2012 3.261 3.352 3.236 3.277 28,566 -0.04(-1.25%)
Jun 12, 2012 3.360 3.360 3.252 3.319 27,455 -0.02(-0.50%)
Jun 11, 2012 3.153 3.418 3.144 3.335 259,768 +0.22(+6.91%)
Jun 08, 2012 3.119 3.194 3.119 3.119 16,505 -0.02(-0.79%)
Jun 07, 2012 3.161 3.186 3.045 3.144 6,508 +0.06(+1.88%)
Jun 06, 2012 3.153 3.194 3.078 3.086 51,506 +0.01(+0.27%)
Jun 05, 2012 3.020 3.236 3.003 3.078 174,931 +0.05(+1.64%)
Jun 04, 2012 3.393 3.402 3.028 3.028 95,280 -0.17(-5.44%)
Jun 01, 2012 3.244 3.319 3.153 3.202 2,290 -0.11(-3.26%)
May 31, 2012 3.219 3.319 3.202 3.310 15,868 +0.07(+2.31%)
May 30, 2012 3.261 3.261 3.236 3.236 1,681 -0.07(-2.01%)
May 29, 2012 3.144 3.310 3.144 3.302 113,010 +0.14(+4.46%)
May 25, 2012 3.086 3.169 3.086 3.161 841 +0.09(+2.97%)
May 24, 2012 3.186 3.236 3.070 3.070 12,797 -0.12(-3.90%)
May 23, 2012 3.178 3.194 3.053 3.194 2,421 -0.11(-3.27%)
May 22, 2012 3.290 3.327 3.277 3.302 11,648 +0.02(+0.76%)
May 21, 2012 3.012 3.319 3.012 3.277 38,694 +0.30(+10.03%)
May 18, 2012 3.070 3.186 2.978 2.978 2,531 -0.22(-6.75%)
May 17, 2012 3.028 3.194 2.945 3.194 33,915 +0.07(+2.39%)
May 16, 2012 3.169 3.310 3.103 3.119 3,977 +0.02(+0.80%)
May 15, 2012 3.219 3.319 3.078 3.095 46,963 -0.18(-5.57%)
May 14, 2012 3.153 3.277 3.153 3.277 73,262 +0.12(+3.95%)
May 11, 2012 3.144 3.153 3.144 3.153 241 +0.00(+0.00%)
May 10, 2012 3.202 3.236 3.093 3.153 3,616 -0.08(-2.56%)
May 09, 2012 3.136 3.335 3.111 3.236 45,881 -0.04(-1.27%)
May 08, 2012 2.879 3.402 2.862 3.277 95,570 +0.37(+12.86%)
May 02, 2012 2.904 2.904 2.904 2.904 120 -0.02(-0.57%)
May 01, 2012 2.920 2.920 2.920 2.920 241 +0.15(+5.39%)
Apr 30, 2012 2.779 2.779 2.771 2.771 723 +0.00(+0.00%)
Apr 27, 2012 2.829 2.837 2.754 2.771 1,153 -0.17(-5.92%)
Apr 25, 2012 2.954 2.945 2.945 2.945 241 +0.00(+0.00%)
Apr 24, 2012 2.962 2.962 2.945 2.945 482 -0.02(-0.56%)
Apr 23, 2012 2.871 2.970 2.871 2.962 1,241 +0.07(+2.29%)
Apr 20, 2012 2.895 2.895 2.895 2.895 361 -0.02(-0.85%)
Apr 19, 2012 2.763 2.970 2.763 2.920 5,088 +0.16(+5.70%)
Apr 18, 2012 2.804 2.804 2.763 2.763 541 -0.10(-3.48%)
Apr 17, 2012 2.854 2.862 2.854 2.862 1,446 +0.12(+4.23%)
Apr 12, 2012 2.763 2.746 2.746 2.746 3,374 +0.02(+0.91%)
Apr 11, 2012 2.713 2.721 2.696 2.721 723 -0.11(-3.81%)
Apr 10, 2012 2.904 2.904 2.829 2.829 1,871 -0.02(-0.58%)
Apr 09, 2012 2.954 2.954 2.821 2.846 947 -0.14(-4.72%)
Apr 05, 2012 2.987 2.987 2.987 2.987 2,508 +0.01(+0.28%)
Apr 04, 2012 2.804 2.987 2.804 2.978 1,791 +0.11(+3.76%)
Apr 03, 2012 2.854 2.912 2.854 2.871 361 -0.09(-3.08%)
Apr 02, 2012 2.945 2.962 2.904 2.962 1,688 +0.04(+1.42%)
Mar 30, 2012 2.920 2.920 2.920 2.920 120 +0.00(+0.00%)
Mar 29, 2012 2.912 2.920 2.912 2.920 361 +0.02(+0.57%)
Mar 28, 2012 2.912 2.970 2.904 2.904 6,490 -0.08(-2.78%)
Mar 27, 2012 2.904 2.987 2.904 2.987 15,764 +0.17(+5.88%)
Mar 26, 2012 2.796 2.904 2.754 2.821 8,146 -0.02(-0.58%)
Mar 23, 2012 2.588 2.837 2.572 2.837 29,395 +0.24(+9.27%)
Mar 22, 2012 2.572 2.655 2.572 2.597 22,836 +0.07(+2.96%)
Mar 21, 2012 2.738 2.763 2.514 2.522 39,242 -0.27(-9.52%)
Mar 20, 2012 2.779 2.829 2.760 2.788 76,051 +0.02(+0.90%)
Mar 19, 2012 2.812 2.904 2.763 2.763 21,706 -0.14(-4.86%)
Mar 16, 2012 2.987 2.987 2.896 2.904 7,011 -0.12(-4.11%)
Mar 15, 2012 2.929 3.070 2.929 3.028 11,347 -0.08(-2.67%)
Mar 14, 2012 2.904 3.153 2.895 3.111 58,101 +0.05(+1.63%)
Mar 13, 2012 3.070 3.070 2.862 3.061 19,821 -0.13(-4.16%)
Mar 12, 2012 3.319 3.319 3.153 3.194 13,861 -0.17(-4.94%)
Mar 08, 2012 3.360 3.360 3.360 3.360 602 +0.04(+1.25%)
Mar 07, 2012 3.343 3.360 3.277 3.319 8,756 +0.02(+0.76%)
Mar 06, 2012 3.319 3.385 3.169 3.294 10,245 -0.02(-0.75%)
Mar 02, 2012 3.277 3.319 3.319 3.319 964 +0.02(+0.76%)
Mar 01, 2012 3.294 3.294 3.294 3.294 419 -0.02(-0.75%)
Feb 29, 2012 3.319 3.319 3.319 3.319 241 +0.01(+0.25%)
Feb 28, 2012 3.244 3.360 3.244 3.310 5,743 -0.01(-0.25%)
Feb 27, 2012 3.319 3.335 3.318 3.319 5,134 -0.01(-0.25%)
Feb 24, 2012 3.327 3.327 3.327 3.327 120 +0.00(+0.00%)
Feb 23, 2012 3.319 3.352 3.319 3.327 1,084 -0.06(-1.72%)
Feb 22, 2012 3.352 3.385 3.319 3.385 4,870 +0.07(+2.00%)
Feb 21, 2012 3.319 3.327 3.319 3.319 1,084 +0.11(+3.36%)
Feb 17, 2012 3.211 3.211 3.211 3.211 290 -0.10(-3.01%)
Feb 15, 2012 3.294 3.310 3.310 3.310 602 -0.05(-1.48%)
Feb 14, 2012 3.219 3.360 3.202 3.360 1,615 +0.16(+4.92%)
Feb 13, 2012 3.269 3.426 3.162 3.202 2,844 -0.12(-3.50%)
Feb 10, 2012 3.161 3.402 3.161 3.319 8,557 -0.03(-0.99%)
Feb 09, 2012 3.352 3.352 3.352 3.352 361 +0.02(+0.50%)
Feb 08, 2012 3.236 3.402 3.231 3.335 11,920 +0.10(+3.10%)
Feb 06, 2012 3.294 3.235 3.235 3.235 5,062 -0.09(-2.76%)
Feb 03, 2012 3.244 3.460 3.244 3.327 7,414 +0.01(+0.25%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.