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 30, 2009 3.200 3.220 3.070 3.070 1,448,534 -0.14(-4.36%)
Jan 29, 2009 3.100 3.220 3.100 3.210 937,762 +0.19(+6.29%)
Jan 28, 2009 3.200 3.200 2.960 3.020 134,671 +0.21(+7.47%)
Jan 27, 2009 2.720 2.820 2.720 2.810 265,411 +0.03(+1.08%)
Jan 26, 2009 2.700 2.800 2.680 2.780 222,065 -0.02(-0.71%)
Jan 23, 2009 2.680 2.880 2.680 2.800 117,005 +0.01(+0.36%)
Jan 22, 2009 2.800 2.850 2.740 2.790 172,986 -0.05(-1.76%)
Jan 21, 2009 2.800 2.880 2.800 2.840 224,000 +0.32(+12.70%)
Jan 20, 2009 2.500 2.600 2.500 2.520 133,272 -0.10(-3.82%)
Jan 16, 2009 2.550 2.680 2.550 2.620 323,928 +0.12(+4.80%)
Jan 15, 2009 2.460 2.600 2.440 2.500 164,192 +0.03(+1.21%)
Jan 14, 2009 2.510 2.580 2.470 2.470 123,447 -0.22(-8.18%)
Jan 13, 2009 2.550 2.700 2.550 2.690 299,734 +0.01(+0.37%)
Jan 12, 2009 2.650 2.740 2.650 2.680 366,138 -0.02(-0.74%)
Jan 09, 2009 2.640 2.760 2.640 2.700 264,296 -0.03(-1.10%)
Jan 08, 2009 2.660 2.750 2.640 2.730 302,612 +0.15(+5.81%)
Jan 07, 2009 2.650 2.680 2.580 2.580 116,989 -0.14(-5.15%)
Jan 06, 2009 2.730 2.780 2.700 2.720 202,688 -0.08(-2.86%)
Jan 05, 2009 2.750 2.840 2.750 2.800 597,099 -0.12(-4.11%)
Jan 02, 2009 3.000 3.000 2.750 2.920 44,522 +0.03(+1.04%)
Dec 31, 2008 2.760 2.900 2.760 2.890 342,965 +0.10(+3.58%)
Dec 30, 2008 2.750 2.900 2.710 2.790 351,216 +0.06(+2.20%)
Dec 29, 2008 2.730 2.750 2.730 2.730 170,053 -0.03(-1.09%)
Dec 26, 2008 2.700 2.780 2.680 2.760 237,227 +0.09(+3.37%)
Dec 24, 2008 2.650 2.690 2.650 2.670 105,848 +0.16(+6.37%)
Dec 23, 2008 2.500 2.660 2.460 2.510 337,885 -0.02(-0.79%)
Dec 22, 2008 2.560 2.650 2.530 2.530 319,566 -0.13(-4.89%)
Dec 19, 2008 2.650 2.700 2.620 2.660 322,337 -0.09(-3.27%)
Dec 18, 2008 2.800 2.910 2.750 2.750 237,109 -0.21(-7.09%)
Dec 17, 2008 2.930 3.040 2.900 2.960 299,820 +0.01(+0.34%)
Dec 16, 2008 2.810 2.950 2.810 2.950 349,757 +0.14(+4.98%)
Dec 15, 2008 2.850 2.900 2.760 2.810 341,775 +0.11(+4.07%)
Dec 12, 2008 2.650 2.760 2.650 2.700 206,267 -0.06(-2.17%)
Dec 11, 2008 2.820 2.880 2.750 2.760 411,656 +0.04(+1.47%)
Dec 10, 2008 2.700 2.750 2.700 2.720 457,911 -0.19(-6.53%)
Dec 09, 2008 3.000 3.000 2.860 2.910 413,772 -0.01(-0.34%)
Dec 08, 2008 2.750 2.920 2.750 2.920 568,195 +0.24(+8.96%)
Dec 05, 2008 2.520 2.730 2.520 2.680 506,412 +0.14(+5.51%)
Dec 04, 2008 2.500 2.630 2.500 2.540 520,893 +0.02(+0.79%)
Dec 03, 2008 2.500 2.520 2.400 2.520 387,895 +0.09(+3.70%)
Dec 02, 2008 2.350 2.450 2.330 2.430 403,176 +0.23(+10.45%)
Dec 01, 2008 2.320 2.320 2.200 2.200 378,819 -0.14(-5.98%)
Nov 28, 2008 2.320 2.400 2.320 2.340 142,383 -0.06(-2.50%)
Nov 26, 2008 2.340 2.450 2.340 2.400 353,101 +0.00(+0.00%)
Nov 25, 2008 2.350 2.460 2.350 2.400 405,515 -0.09(-3.61%)
Nov 24, 2008 2.410 2.520 2.350 2.490 513,380 +0.09(+3.75%)
Nov 21, 2008 2.350 2.440 2.290 2.400 599,334 +0.14(+6.19%)
Nov 20, 2008 2.350 2.400 2.250 2.260 413,878 +0.00(+0.00%)
Nov 19, 2008 2.350 2.400 2.210 2.260 333,807 -0.10(-4.24%)
Nov 18, 2008 2.260 2.400 2.250 2.360 234,322 +0.06(+2.61%)
Nov 17, 2008 2.310 2.370 2.300 2.300 255,263 -0.02(-0.86%)
Nov 14, 2008 2.310 2.400 2.310 2.320 329,592 -0.09(-3.73%)
Nov 13, 2008 2.300 2.450 2.300 2.410 389,662 +0.10(+4.33%)
Nov 12, 2008 2.300 2.440 2.300 2.310 263,739 -0.05(-2.12%)
Nov 11, 2008 2.350 2.540 2.350 2.360 243,925 -0.14(-5.60%)
Nov 10, 2008 2.450 2.500 2.450 2.500 197,852 +0.15(+6.38%)
Nov 07, 2008 2.250 2.450 2.250 2.350 207,978 +0.09(+3.98%)
Nov 06, 2008 2.050 2.450 2.050 2.260 171,929 +0.15(+7.11%)
Nov 05, 2008 2.100 2.290 2.100 2.110 401,145 +0.13(+6.57%)
Nov 04, 2008 1.980 2.040 1.940 1.980 384,615 +0.13(+7.03%)
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.