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 30, 2011 5.450 5.460 5.450 5.450 14,692 +0.07(+1.30%)
Dec 29, 2011 5.350 5.390 5.300 5.380 15,647 +0.07(+1.32%)
Dec 28, 2011 5.260 5.330 5.260 5.310 25,083 -0.07(-1.30%)
Dec 27, 2011 5.320 5.380 5.320 5.380 14,934 +0.02(+0.37%)
Dec 23, 2011 5.330 5.450 5.330 5.360 32,766 +0.00(+0.00%)
Dec 21, 2011 5.290 5.360 5.280 5.360 26,073 -0.03(-0.56%)
Dec 20, 2011 5.320 5.410 5.320 5.390 29,249 +0.19(+3.65%)
Dec 19, 2011 5.260 5.290 5.200 5.200 172,186 +0.01(+0.19%)
Dec 16, 2011 5.170 5.250 5.170 5.190 16,060 -0.07(-1.33%)
Dec 15, 2011 5.250 5.330 5.240 5.260 45,205 +0.37(+7.57%)
Dec 14, 2011 4.950 4.950 4.880 4.890 4,475 -0.12(-2.40%)
Dec 13, 2011 5.050 5.050 4.980 5.010 6,816 +0.01(+0.20%)
Dec 12, 2011 4.980 5.010 4.940 5.000 90,787 -0.24(-4.58%)
Dec 09, 2011 5.070 5.240 5.070 5.240 43,872 +0.17(+3.35%)
Dec 08, 2011 5.200 5.200 5.070 5.070 28,479 -0.18(-3.43%)
Dec 07, 2011 5.190 5.300 5.190 5.250 114,959 +0.07(+1.35%)
Dec 06, 2011 5.150 5.230 5.150 5.180 6,924 +0.00(+0.00%)
Dec 05, 2011 5.220 5.220 5.130 5.180 12,853 +0.11(+2.17%)
Dec 02, 2011 5.150 5.150 5.070 5.070 23,940 +0.07(+1.40%)
Dec 01, 2011 5.040 5.060 4.980 5.000 17,125 -0.10(-1.96%)
Nov 30, 2011 5.160 5.160 5.100 5.100 10,455 +0.36(+7.59%)
Nov 29, 2011 4.830 4.830 4.730 4.740 18,746 -0.04(-0.84%)
Nov 28, 2011 4.770 4.830 4.770 4.780 7,754 -0.20(-4.02%)
Nov 25, 2011 4.960 4.980 4.890 4.980 9,770 +0.19(+3.97%)
Nov 23, 2011 4.820 4.850 4.770 4.790 4,494 -0.12(-2.44%)
Nov 22, 2011 4.920 4.920 4.810 4.910 8,339 +0.03(+0.61%)
Nov 21, 2011 4.820 4.900 4.780 4.880 18,060 -0.12(-2.40%)
Nov 18, 2011 4.990 5.070 4.990 5.000 23,801 -0.06(-1.19%)
Nov 17, 2011 5.170 5.170 5.060 5.060 7,474 -0.08(-1.56%)
Nov 16, 2011 5.170 5.170 5.080 5.140 9,996 -0.15(-2.84%)
Nov 15, 2011 5.290 5.290 5.200 5.290 16,718 -0.08(-1.49%)
Nov 14, 2011 5.360 5.370 5.320 5.370 28,766 +0.00(+0.00%)
Nov 11, 2011 5.420 5.440 5.350 5.370 13,684 +0.03(+0.56%)
Nov 10, 2011 5.320 5.390 5.320 5.340 14,985 +0.10(+1.91%)
Nov 09, 2011 5.320 5.320 5.240 5.240 14,647 -0.25(-4.55%)
Nov 08, 2011 5.490 5.510 5.460 5.490 21,229 -0.01(-0.18%)
Nov 07, 2011 5.520 5.520 5.440 5.500 5,149 +0.07(+1.29%)
Nov 04, 2011 5.440 5.450 5.400 5.430 69,385 +0.06(+1.12%)
Nov 03, 2011 5.320 5.370 5.320 5.370 26,335 +0.03(+0.56%)
Nov 02, 2011 5.190 5.340 5.190 5.340 96,603 -0.02(-0.37%)
Nov 01, 2011 5.340 5.470 5.280 5.360 18,436 -0.24(-4.29%)
Oct 31, 2011 5.460 5.610 5.460 5.600 17,588 -0.09(-1.58%)
Oct 28, 2011 5.580 5.690 5.580 5.690 33,120 +0.03(+0.53%)
Oct 27, 2011 5.630 5.710 5.630 5.660 6,825 +0.14(+2.54%)
Oct 26, 2011 5.550 5.550 5.520 5.520 637 -0.07(-1.25%)
Oct 25, 2011 5.590 5.690 5.590 5.590 4,805 -0.10(-1.76%)
Oct 24, 2011 5.780 5.780 5.690 5.690 55,984 +0.02(+0.35%)
Oct 21, 2011 5.590 5.670 5.590 5.670 5,255 +0.13(+2.35%)
Oct 20, 2011 5.540 5.540 5.460 5.540 32,028 -0.03(-0.54%)
Oct 19, 2011 5.570 5.570 5.480 5.570 2,452 -0.08(-1.42%)
Oct 18, 2011 5.650 5.690 5.560 5.650 12,914 +0.03(+0.53%)
Oct 17, 2011 5.570 5.620 5.550 5.620 10,001 +0.01(+0.18%)
Oct 14, 2011 5.660 5.660 5.590 5.610 13,062 +0.04(+0.72%)
Oct 13, 2011 5.690 5.690 5.570 5.570 5,028 -0.14(-2.45%)
Oct 12, 2011 5.760 5.760 5.710 5.710 5,201 +0.05(+0.88%)
Oct 11, 2011 5.750 5.760 5.660 5.660 7,872 -0.31(-5.19%)
Oct 10, 2011 5.880 5.970 5.870 5.970 18,793 +0.14(+2.40%)
Oct 07, 2011 5.880 5.880 5.830 5.830 6,666 -0.04(-0.68%)
Oct 06, 2011 5.880 5.890 5.870 5.870 96,541 +0.12(+2.09%)
Oct 05, 2011 5.860 5.860 5.750 5.750 13,083 -0.16(-2.71%)
Oct 04, 2011 5.800 5.910 5.800 5.910 6,701 +0.07(+1.20%)
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.