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 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%)
Nov 01, 2007 3.400 3.650 3.400 3.400 236,438 -0.15(-4.23%)
Oct 31, 2007 3.620 3.700 3.550 3.550 489,846 -0.07(-1.93%)
Oct 30, 2007 3.426 3.650 3.400 3.620 2,046,192 +0.19(+5.66%)
Oct 29, 2007 3.360 3.426 3.350 3.426 178,899 +0.07(+1.97%)
Oct 26, 2007 3.360 3.400 3.300 3.360 2,104,513 +0.15(+4.67%)
Oct 25, 2007 3.210 3.250 3.150 3.210 1,872,880 +0.06(+1.90%)
Oct 24, 2007 3.150 3.200 3.050 3.150 190,673 +0.00(+0.00%)
Oct 23, 2007 3.150 3.200 3.150 3.150 75,943 -0.05(-1.56%)
Oct 19, 2007 3.200 3.250 3.100 3.200 328,825 +0.00(+0.00%)
Oct 18, 2007 3.200 3.250 3.150 3.200 260,585 +0.00(+0.00%)
Oct 17, 2007 3.200 3.300 3.100 3.200 88,518 -0.10(-3.03%)
Oct 16, 2007 3.300 3.350 3.150 3.300 116,499 +0.10(+3.12%)
Oct 15, 2007 3.200 3.300 3.200 3.200 67,408 +0.00(+0.00%)
Oct 12, 2007 3.200 3.350 3.150 3.200 57,863 -0.15(-4.48%)
Oct 11, 2007 3.350 3.440 3.300 3.350 166,985 -0.07(-2.05%)
Oct 10, 2007 3.420 3.450 3.200 3.420 137,829 -0.13(-3.66%)
Oct 09, 2007 3.550 3.650 3.400 3.550 149,018 +0.15(+4.41%)
Oct 08, 2007 3.420 3.500 3.300 3.400 228,965 -0.02(-0.58%)
Oct 05, 2007 3.420 3.550 3.400 3.420 341,697 -0.18(-5.00%)
Oct 04, 2007 3.600 3.650 3.400 3.600 157,893 +0.00(+0.00%)
Oct 03, 2007 3.600 3.650 3.500 3.600 203,124 +0.10(+2.86%)
Oct 02, 2007 3.500 3.600 3.400 3.500 442,641 -0.15(-4.11%)
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.