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, 2011 5.020 5.020 4.980 4.980 1,369 -0.04(-0.80%)
Jan 28, 2011 4.990 5.020 4.990 5.020 2,655 -0.17(-3.28%)
Jan 27, 2011 5.130 5.200 5.130 5.190 5,350 +0.08(+1.57%)
Jan 26, 2011 5.100 5.135 5.100 5.110 9,807 +0.05(+0.99%)
Jan 25, 2011 5.060 5.060 5.060 5.060 752 +0.11(+2.22%)
Jan 24, 2011 4.920 5.010 4.920 4.950 6,195 -0.12(-2.37%)
Jan 21, 2011 5.080 5.080 5.020 5.070 15,402 -0.07(-1.36%)
Jan 20, 2011 5.140 5.190 5.130 5.140 7,608 -0.18(-3.38%)
Jan 19, 2011 5.300 5.350 5.290 5.320 5,764 +0.17(+3.30%)
Jan 18, 2011 5.140 5.210 5.140 5.150 5,503 +0.07(+1.38%)
Jan 14, 2011 5.050 5.080 5.050 5.080 6,335 +0.09(+1.80%)
Jan 13, 2011 5.000 5.020 4.990 4.990 10,355 +0.04(+0.81%)
Jan 12, 2011 4.910 4.950 4.910 4.950 1,545 +0.03(+0.61%)
Jan 11, 2011 4.880 4.930 4.870 4.920 13,714 +0.00(+0.00%)
Jan 10, 2011 4.910 4.930 4.910 4.920 2,075 +0.03(+0.61%)
Jan 07, 2011 4.900 4.950 4.890 4.890 4,117 +0.10(+2.09%)
Jan 06, 2011 4.780 4.790 4.780 4.790 1,032 -0.01(-0.21%)
Jan 05, 2011 4.810 4.840 4.800 4.800 15,337 +0.04(+0.84%)
Jan 04, 2011 4.760 4.760 4.750 4.760 3,028 +0.04(+0.85%)
Jan 03, 2011 4.720 4.740 4.720 4.720 3,003 +0.04(+0.85%)
Dec 31, 2010 4.770 4.770 4.680 4.680 1,557 +0.01(+0.21%)
Dec 30, 2010 4.690 4.690 4.670 4.670 8,266 -0.01(-0.21%)
Dec 29, 2010 4.690 4.710 4.680 4.680 7,916 -0.01(-0.21%)
Dec 28, 2010 4.680 4.690 4.680 4.690 16,736 +0.08(+1.74%)
Dec 27, 2010 4.640 4.640 4.610 4.610 18,310 -0.04(-0.86%)
Dec 23, 2010 4.660 4.690 4.650 4.650 3,068 +0.03(+0.65%)
Dec 22, 2010 4.630 4.630 4.610 4.620 4,681 -0.10(-2.12%)
Dec 21, 2010 4.710 4.750 4.710 4.720 3,210 +0.09(+1.94%)
Dec 20, 2010 4.640 4.640 4.620 4.630 5,043 +0.04(+0.87%)
Dec 17, 2010 4.600 4.600 4.570 4.590 13,513 +0.01(+0.22%)
Dec 16, 2010 4.610 4.610 4.580 4.580 14,377 +0.03(+0.66%)
Dec 15, 2010 4.580 4.580 4.550 4.550 4,683 -0.03(-0.66%)
Dec 14, 2010 4.580 4.640 4.580 4.580 5,624 -0.06(-1.29%)
Dec 13, 2010 4.550 4.640 4.550 4.640 29,243 +0.12(+2.65%)
Dec 10, 2010 4.520 4.580 4.520 4.520 7,581 +0.00(+0.00%)
Dec 09, 2010 4.550 4.600 4.500 4.520 15,822 +0.01(+0.22%)
Dec 08, 2010 4.530 4.590 4.510 4.510 12,527 -0.04(-0.88%)
Dec 07, 2010 4.600 4.610 4.550 4.550 7,544 -0.03(-0.66%)
Dec 06, 2010 4.540 4.610 4.540 4.580 10,540 -0.01(-0.22%)
Dec 03, 2010 4.590 4.590 4.580 4.590 17,067 -0.04(-0.86%)
Dec 02, 2010 4.570 4.630 4.530 4.630 56,478 +0.03(+0.65%)
Dec 01, 2010 4.330 4.800 4.330 4.600 158,871 +0.44(+10.58%)
Nov 30, 2010 4.150 4.220 4.150 4.160 33,403 -0.05(-1.19%)
Nov 29, 2010 4.180 4.220 4.180 4.210 34,917 -0.01(-0.24%)
Nov 26, 2010 4.160 4.220 4.160 4.220 4,579 -0.05(-1.17%)
Nov 24, 2010 4.280 4.270 4.270 4.270 9,499 +0.06(+1.43%)
Nov 23, 2010 4.220 4.220 4.180 4.210 7,511 -0.01(-0.24%)
Nov 22, 2010 4.230 4.280 4.210 4.220 7,576 -0.03(-0.71%)
Nov 19, 2010 4.240 4.290 4.220 4.250 17,691 +0.04(+0.95%)
Nov 18, 2010 4.190 4.210 4.180 4.210 5,229,469 +0.19(+4.73%)
Nov 17, 2010 4.040 4.040 4.000 4.020 31,250 +0.05(+1.26%)
Nov 16, 2010 4.020 4.020 3.910 3.970 12,025 -0.08(-1.98%)
Nov 15, 2010 4.050 4.050 3.960 4.050 7,900 +0.07(+1.76%)
Nov 12, 2010 4.030 4.030 3.930 3.980 852,756 +0.02(+0.51%)
Nov 11, 2010 4.001 4.020 3.960 3.960 813,613 -0.04(-1.00%)
Nov 10, 2010 3.960 4.000 3.940 4.000 1,127,720 -0.02(-0.50%)
Nov 09, 2010 4.110 4.120 4.020 4.020 858,892 +0.00(+0.00%)
Nov 08, 2010 4.050 4.080 4.010 4.020 1,468,484 +0.06(+1.52%)
Nov 05, 2010 3.980 4.000 3.960 3.960 663,867 -0.07(-1.74%)
Nov 04, 2010 4.070 4.130 4.000 4.030 709,557 +0.05(+1.26%)
Nov 03, 2010 3.940 4.000 3.930 3.980 94,590 +0.00(+0.00%)
Nov 02, 2010 3.990 4.005 3.980 3.980 20,457 +0.08(+2.05%)
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.