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 (%)
Dec 29, 2006 6.750 6.850 6.600 6.750 538,934 +0.10(+1.50%)
Dec 28, 2006 6.650 6.750 6.650 6.650 995,537 -0.10(-1.48%)
Dec 27, 2006 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 26, 2006 6.750 6.750 6.500 6.750 57,790 +0.10(+1.50%)
Dec 22, 2006 6.650 6.650 6.350 6.650 40,542 +0.25(+3.91%)
Dec 21, 2006 6.400 6.600 6.350 6.400 1,251,462 +0.00(+0.00%)
Dec 20, 2006 6.400 6.700 6.300 6.400 78,469 +0.00(+0.00%)
Dec 19, 2006 6.400 6.550 6.300 6.400 62,224 -0.25(-3.76%)
Dec 18, 2006 6.650 6.700 6.450 6.650 113,109 +0.15(+2.31%)
Dec 15, 2006 6.500 6.700 6.500 6.500 73,974 -0.10(-1.52%)
Dec 14, 2006 6.600 6.800 6.450 6.600 608,074 +0.00(+0.00%)
Dec 13, 2006 6.600 6.650 6.350 6.600 179,557 +0.10(+1.54%)
Dec 12, 2006 6.500 6.650 6.300 6.500 636,585 +0.00(+0.00%)
Dec 11, 2006 6.500 6.700 6.400 6.500 44,124 -0.10(-1.52%)
Dec 08, 2006 6.600 6.750 6.400 6.600 61,306 +0.00(+0.00%)
Dec 07, 2006 6.600 6.650 6.350 6.600 75,333 +0.20(+3.12%)
Dec 06, 2006 6.400 6.650 6.300 6.400 136,593 +0.00(+0.00%)
Dec 05, 2006 6.400 6.700 6.400 6.400 34,820 -0.15(-2.29%)
Dec 04, 2006 6.550 6.750 6.450 6.550 32,089 +0.30(+4.80%)
Dec 01, 2006 6.250 6.450 6.150 6.250 98,737 -0.15(-2.34%)
Nov 30, 2006 6.400 6.550 6.250 6.400 65,212 +0.30(+4.92%)
Nov 29, 2006 6.100 6.250 6.000 6.100 207,147 +0.45(+7.96%)
Nov 28, 2006 5.650 5.750 5.500 5.650 120,682 -0.20(-3.42%)
Nov 27, 2006 5.850 5.850 5.550 5.850 22,714 +0.15(+2.63%)
Nov 24, 2006 5.700 5.750 5.550 5.700 24,005 +0.00(+0.00%)
Nov 22, 2006 5.700 5.700 5.350 5.700 77,107 +0.40(+7.55%)
Nov 21, 2006 5.300 5.450 5.200 5.300 91,165 +0.20(+3.92%)
Nov 20, 2006 5.100 5.400 5.100 5.100 62,578 -0.30(-5.56%)
Nov 17, 2006 5.400 5.500 5.150 5.400 24,759 -0.50(-8.47%)
Nov 16, 2006 5.900 5.900 5.650 5.900 39,044 -0.10(-1.67%)
Nov 15, 2006 6.000 6.250 5.950 6.000 38,084 -0.05(-0.83%)
Nov 14, 2006 6.050 6.050 5.900 6.050 47,445 +0.10(+1.68%)
Nov 13, 2006 5.950 6.150 5.950 5.950 35,118 -0.24(-3.88%)
Nov 10, 2006 6.190 6.300 6.050 6.190 42,186 -0.16(-2.52%)
Nov 09, 2006 6.350 6.400 6.250 6.350 30,186 +0.10(+1.60%)
Nov 08, 2006 6.250 6.250 6.100 6.250 49,087 -0.35(-5.30%)
Nov 07, 2006 6.600 6.600 6.300 6.600 48,481 +0.05(+0.76%)
Nov 06, 2006 6.550 6.550 6.350 6.550 32,034 +0.40(+6.50%)
Nov 03, 2006 6.150 6.400 6.150 6.150 39,362 -0.10(-1.60%)
Nov 02, 2006 6.250 6.450 6.200 6.250 327,032 -0.05(-0.79%)
Nov 01, 2006 6.300 6.600 6.300 6.300 26,844 +0.00(+0.00%)
Oct 31, 2006 6.300 6.350 6.200 6.300 53,638 -0.05(-0.79%)
Oct 30, 2006 6.350 6.500 6.100 6.350 1,434,958 +0.10(+1.60%)
Oct 27, 2006 6.250 6.450 6.200 6.250 39,695 +0.15(+2.46%)
Oct 26, 2006 6.100 6.350 6.100 6.100 28,544 -0.20(-3.17%)
Oct 25, 2006 6.300 6.300 6.100 6.300 14,481 +0.00(+0.00%)
Oct 24, 2006 6.300 6.450 6.200 6.300 44,337 -0.25(-3.82%)
Oct 23, 2006 6.600 6.650 6.400 6.550 26,158 -0.05(-0.76%)
Oct 20, 2006 6.600 6.700 6.500 6.600 107,703 +0.00(+0.00%)
Oct 19, 2006 6.600 6.600 6.350 6.600 34,916 +0.10(+1.54%)
Oct 18, 2006 6.500 6.500 6.400 6.500 19,922 +0.00(+0.00%)
Oct 17, 2006 6.500 6.700 6.450 6.500 42,239 -0.25(-3.70%)
Oct 16, 2006 6.750 6.750 6.550 6.750 18,274 +0.05(+0.75%)
Oct 13, 2006 6.700 6.700 6.500 6.700 22,235 -0.45(-6.29%)
Oct 12, 2006 7.150 7.350 6.950 7.150 34,854 +0.20(+2.88%)
Oct 11, 2006 6.950 7.100 6.850 6.950 25,143 -0.35(-4.79%)
Oct 10, 2006 7.300 7.450 7.250 7.300 24,672 -0.15(-2.01%)
Oct 09, 2006 7.450 7.700 7.450 7.450 20,854 +0.00(+0.00%)
Oct 06, 2006 7.450 7.700 7.350 7.450 21,153 -0.40(-5.10%)
Oct 05, 2006 7.850 7.850 7.550 7.850 21,846 +0.05(+0.64%)
Oct 04, 2006 7.800 7.900 7.650 7.800 38,468 -0.10(-1.27%)
Oct 03, 2006 7.900 7.900 7.650 7.900 145,085 -0.15(-1.86%)
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.