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

Sega Sammy Hld ADR (OP: SGAMY )

3.530 +0.100 (+2.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2008 2.940 3.000 2.850 2.940 828,178 +0.09(+3.16%)
Jan 30, 2008 2.850 2.950 2.800 2.850 120,504 -0.03(-1.04%)
Jan 29, 2008 2.880 2.950 2.800 2.880 381,728 +0.03(+1.05%)
Jan 28, 2008 2.770 2.850 2.770 2.850 156,773 +0.08(+2.89%)
Jan 25, 2008 2.920 2.890 2.770 2.770 251,256 -0.15(-5.14%)
Jan 24, 2008 2.920 2.950 2.850 2.920 339,441 +0.05(+1.74%)
Jan 23, 2008 2.870 2.950 2.700 2.870 938,454 +0.07(+2.50%)
Jan 22, 2008 2.900 2.890 2.600 2.800 1,180,498 -0.10(-3.45%)
Jan 21, 2008 2.900 3.006 2.900 2.900 281,232 +0.00(+0.00%)
Jan 18, 2008 2.900 3.006 2.900 2.900 281,232 +0.08(+2.84%)
Jan 17, 2008 2.820 2.955 2.800 2.820 961,649 -0.03(-1.05%)
Jan 16, 2008 2.850 2.950 2.850 2.850 139,320 -0.17(-5.63%)
Jan 15, 2008 3.180 3.190 3.020 3.020 124,970 -0.16(-5.03%)
Jan 14, 2008 3.180 3.250 3.150 3.180 81,115 +0.00(+0.00%)
Jan 11, 2008 3.180 3.200 3.100 3.180 489,302 +0.03(+0.95%)
Jan 10, 2008 3.150 3.200 3.100 3.150 95,920 -0.09(-2.78%)
Jan 09, 2008 3.220 3.240 3.100 3.240 2,364,095 +0.02(+0.62%)
Jan 08, 2008 3.220 3.250 3.180 3.220 2,399,240 -0.06(-1.83%)
Jan 07, 2008 3.130 3.300 3.150 3.280 1,579,621 +0.15(+4.79%)
Jan 04, 2008 3.130 3.300 3.100 3.130 1,093,219 -0.02(-0.63%)
Jan 03, 2008 3.150 3.150 3.080 3.150 450,026 +0.07(+2.27%)
Jan 02, 2008 3.010 3.100 3.020 3.080 252,109 +0.07(+2.33%)
Jan 01, 2008 3.010 3.100 3.000 3.010 648,762 +0.00(+0.00%)
Dec 31, 2007 3.010 3.100 3.000 3.010 648,762 -0.01(-0.33%)
Dec 28, 2007 3.020 3.040 2.950 3.020 680,689 +0.01(+0.33%)
Dec 27, 2007 3.030 3.030 3.000 3.010 1,289,639 -0.02(-0.65%)
Dec 26, 2007 3.030 3.030 2.980 3.030 891,137 +0.05(+1.66%)
Dec 24, 2007 2.980 3.000 2.950 2.980 305,093 -0.01(-0.33%)
Dec 21, 2007 2.990 3.020 2.900 2.990 1,483,465 +0.14(+4.91%)
Dec 20, 2007 2.850 2.890 2.850 2.850 975,856 -0.07(-2.40%)
Dec 19, 2007 2.980 2.990 2.910 2.920 1,286,957 -0.06(-2.01%)
Dec 18, 2007 2.980 3.020 2.950 2.980 591,616 +0.05(+1.71%)
Dec 17, 2007 3.040 3.090 2.930 2.930 578,188 -0.11(-3.62%)
Dec 14, 2007 3.040 3.110 3.030 3.040 985,729 -0.05(-1.62%)
Dec 13, 2007 3.170 3.100 3.060 3.090 834,797 -0.08(-2.52%)
Dec 12, 2007 3.170 3.300 3.140 3.170 1,638,891 +0.02(+0.63%)
Dec 11, 2007 3.150 3.270 3.120 3.150 2,302,822 -0.06(-1.87%)
Dec 10, 2007 3.210 3.220 3.150 3.210 536,601 +0.14(+4.56%)
Dec 07, 2007 3.060 3.100 3.050 3.070 430,275 +0.01(+0.33%)
Dec 06, 2007 3.120 3.200 3.020 3.060 531,722 -0.06(-1.92%)
Dec 05, 2007 3.120 3.170 3.100 3.120 957,871 +0.03(+0.97%)
Dec 04, 2007 3.090 3.130 3.080 3.090 744,905 -0.03(-0.96%)
Dec 03, 2007 3.120 3.190 3.120 3.120 644,188 +0.01(+0.32%)
Nov 30, 2007 3.150 3.160 3.100 3.110 575,701 -0.04(-1.27%)
Nov 29, 2007 3.150 3.190 3.150 3.150 438,801 +0.00(+0.00%)
Nov 28, 2007 3.150 3.200 3.100 3.150 376,417 -0.05(-1.56%)
Nov 27, 2007 3.200 3.270 3.200 3.200 318,723 +0.15(+4.92%)
Nov 26, 2007 3.050 3.190 3.050 3.050 421,766 -0.10(-3.17%)
Nov 23, 2007 3.100 3.200 3.100 3.150 225,939 +0.05(+1.61%)
Nov 21, 2007 3.080 3.250 3.050 3.100 905,970 +0.00(+0.00%)
Nov 20, 2007 3.100 3.250 3.050 3.100 905,970 +0.04(+1.31%)
Nov 19, 2007 3.060 3.320 3.050 3.060 2,800,762 -0.19(-5.85%)
Nov 16, 2007 3.250 3.400 3.200 3.250 857,885 +0.04(+1.25%)
Nov 15, 2007 3.210 3.300 3.200 3.210 168,067 -0.09(-2.73%)
Nov 14, 2007 3.450 3.550 3.260 3.300 378,597 -0.15(-4.35%)
Nov 13, 2007 3.100 3.550 3.400 3.450 213,818 +0.35(+11.29%)
Nov 12, 2007 3.100 3.300 3.100 3.100 465,805 +0.55(+21.57%)
Nov 09, 2007 2.550 3.000 2.550 2.550 233,504 -0.55(-17.74%)
Nov 08, 2007 3.100 3.200 3.000 3.100 232,611 -0.07(-2.21%)
Nov 07, 2007 3.170 3.350 3.160 3.170 226,608 -0.13(-3.94%)
Nov 06, 2007 3.300 3.400 3.250 3.300 64,947 +0.03(+0.92%)
Nov 05, 2007 3.400 3.400 3.260 3.270 161,820 -0.13(-3.82%)
Nov 02, 2007 3.400 3.550 3.350 3.400 52,284 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.