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 )

3.689 +0.139 (+3.92%)
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 6, 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, 2014 3.180 3.180 3.180 0 -0.01(-0.45%)
Dec 30, 2014 3.210 3.210 3.190 3.194 31,958 -0.03(-0.80%)
Dec 29, 2014 3.230 3.243 3.220 3.220 12,912 -0.01(-0.46%)
Dec 26, 2014 3.240 3.250 3.230 3.235 52,161 +0.03(+1.09%)
Dec 24, 2014 3.200 3.200 3.200 0 -0.03(-1.08%)
Dec 23, 2014 3.250 3.280 3.230 3.235 47,306 -0.01(-0.15%)
Dec 22, 2014 3.230 3.242 3.230 3.240 5,419 +0.00(+0.00%)
Dec 19, 2014 3.240 3.250 3.234 3.240 7,633 -0.05(-1.52%)
Dec 18, 2014 3.290 3.303 3.290 3.290 16,603 -0.01(-0.24%)
Dec 17, 2014 3.290 3.310 3.280 3.298 19,378 +0.08(+2.42%)
Dec 16, 2014 3.220 83,155 -0.02(-0.62%)
Dec 15, 2014 3.290 3.290 3.230 3.240 86,396 -0.00(-0.15%)
Dec 12, 2014 3.310 3.310 3.240 3.245 127,568 +0.00(+0.15%)
Dec 11, 2014 3.270 3.300 3.223 3.240 70,183 -0.02(-0.61%)
Dec 10, 2014 3.270 3.280 3.240 3.260 28,079 -0.03(-0.91%)
Dec 09, 2014 3.310 3.340 3.260 3.290 572,744 -0.06(-1.64%)
Dec 08, 2014 3.350 3.350 3.334 3.345 13,631 -0.01(-0.45%)
Dec 05, 2014 3.380 3.385 3.360 3.360 34,955 -0.03(-0.90%)
Dec 04, 2014 3.400 3.400 3.380 3.390 14,005 -0.02(-0.57%)
Dec 03, 2014 3.451 3.451 3.410 3.410 16,527 -0.01(-0.29%)
Dec 02, 2014 3.450 3.450 3.410 3.420 53,249 -0.03(-0.87%)
Dec 01, 2014 3.500 3.500 3.450 3.450 4,600 -0.04(-1.15%)
Nov 28, 2014 3.482 3.490 3.470 3.490 1,872 -0.06(-1.69%)
Nov 26, 2014 3.550 3.550 3.550 0 +0.02(+0.57%)
Nov 25, 2014 3.520 3.560 3.520 3.530 3,930 -0.05(-1.40%)
Nov 24, 2014 3.610 3.610 3.580 3.580 19,044 +0.02(+0.56%)
Nov 21, 2014 3.630 3.630 3.560 3.560 8,967 +0.04(+0.99%)
Nov 20, 2014 3.500 3.540 3.490 3.525 43,092 -0.02(-0.42%)
Nov 19, 2014 3.540 3.540 3.520 3.540 22,863 -0.04(-1.12%)
Nov 18, 2014 3.560 3.600 3.540 3.580 27,082 -0.02(-0.44%)
Nov 17, 2014 3.600 3.600 3.558 3.596 10,982 -0.08(-2.28%)
Nov 14, 2014 3.680 3.685 3.673 3.680 20,470 -0.05(-1.34%)
Nov 13, 2014 3.740 3.770 3.720 3.730 15,652 +0.05(+1.36%)
Nov 12, 2014 3.660 3.720 3.660 3.680 6,306 -0.00(-0.14%)
Nov 11, 2014 3.660 3.700 3.640 3.685 14,634 +0.02(+0.68%)
Nov 10, 2014 3.730 3.730 3.650 3.660 22,100 +0.04(+0.97%)
Nov 07, 2014 3.590 3.625 3.580 3.625 42,937 +0.02(+0.69%)
Nov 06, 2014 3.610 3.620 3.590 3.600 11,818 -0.08(-2.17%)
Nov 05, 2014 3.680 3.690 3.670 3.680 10,520 +0.04(+0.96%)
Nov 04, 2014 3.570 3.660 3.570 3.645 32,191 -0.15(-4.08%)
Nov 03, 2014 3.810 3.900 3.630 3.800 14,283 +0.06(+1.60%)
Oct 31, 2014 3.850 3.860 3.670 3.740 19,015 -0.14(-3.61%)
Oct 30, 2014 3.890 3.910 3.860 3.880 18,809 -0.05(-1.27%)
Oct 29, 2014 3.900 3.940 3.880 3.930 3,871 +0.07(+1.81%)
Oct 28, 2014 3.780 3.870 3.780 3.860 28,400 +0.08(+2.12%)
Oct 27, 2014 3.770 3.732 3.732 3.780 24,712 +0.05(+1.29%)
Oct 24, 2014 3.740 3.740 3.700 3.732 13,193 +0.01(+0.19%)
Oct 23, 2014 3.720 3.750 3.720 3.725 22,644 +0.01(+0.27%)
Oct 22, 2014 3.732 3.740 3.700 3.715 47,479 +0.05(+1.50%)
Oct 21, 2014 3.660 3.670 3.660 3.660 18,829 -0.05(-1.48%)
Oct 20, 2014 3.690 3.720 3.670 3.715 59,056 +0.08(+2.34%)
Oct 17, 2014 3.730 3.730 3.620 3.630 17,244 -0.02(-0.55%)
Oct 16, 2014 3.620 3.660 3.620 3.650 73,689 +0.02(+0.69%)
Oct 15, 2014 3.628 3.670 3.610 3.625 46,986 -0.00(-0.14%)
Oct 14, 2014 3.640 3.660 3.630 3.630 15,013 -0.01(-0.27%)
Oct 13, 2014 3.670 3.670 3.630 3.640 52,093 -0.04(-1.09%)
Oct 10, 2014 3.700 3.730 3.645 3.680 7,210 -0.04(-1.08%)
Oct 09, 2014 3.840 3.700 3.720 5,298 -0.12(-3.12%)
Oct 08, 2014 3.760 3.863 3.760 3.840 44,127 +0.06(+1.72%)
Oct 07, 2014 3.820 3.820 3.770 3.775 12,163 -0.08(-2.20%)
Oct 06, 2014 3.870 3.870 3.840 3.860 26,385 -0.04(-0.90%)
Oct 03, 2014 3.880 3.940 3.880 3.895 39,446 +0.04(+1.17%)
Oct 02, 2014 3.880 3.910 3.840 3.850 14,618 -0.09(-2.28%)
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.