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

Sama Res/Ressources Sama (TSV: SME )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 30, 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 (%)
Mar 31, 2011 0.3600 0.3700 0.3600 0.3700 216,025 +0.01(+2.78%)
Mar 30, 2011 0.3600 0.3600 0.3600 0.3600 103,000 +0.02(+5.88%)
Mar 29, 2011 0.3700 0.3700 0.3300 0.3400 49,400 +0.01(+3.03%)
Mar 28, 2011 0.3700 0.3700 0.3300 0.3300 16,500 +0.00(+0.00%)
Mar 25, 2011 0.3400 0.3400 0.3300 0.3300 75,000 +0.01(+3.13%)
Mar 24, 2011 0.3300 0.3300 0.3200 0.3200 199,500 -0.01(-1.54%)
Mar 23, 2011 0.3300 0.3300 0.3250 0.3250 70,000 -0.01(-1.52%)
Mar 22, 2011 0.3400 0.3400 0.3250 0.3300 144,369 +0.01(+1.54%)
Mar 21, 2011 0.3350 0.3500 0.3250 0.3250 44,500 -0.02(-7.14%)
Mar 18, 2011 0.3500 0.3600 0.3400 0.3500 102,375 -0.01(-1.41%)
Mar 17, 2011 0.3600 0.3600 0.3550 0.3550 28,500 +0.00(+0.00%)
Mar 16, 2011 0.3500 0.3550 0.3500 0.3550 55,800 +0.02(+5.97%)
Mar 15, 2011 0.3350 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Mar 14, 2011 0.3350 0.3350 0.3350 0.3350 3,000 -0.02(-6.94%)
Mar 11, 2011 0.3700 0.3700 0.3600 0.3600 8,000 -0.01(-2.70%)
Mar 10, 2011 0.3500 0.3700 0.3300 0.3700 156,500 +0.04(+12.12%)
Mar 09, 2011 0.3700 0.3700 0.3300 0.3300 156,000 -0.01(-2.94%)
Mar 08, 2011 0.3500 0.3500 0.3350 0.3400 135,000 -0.03(-8.11%)
Mar 07, 2011 0.3450 0.3700 0.3400 0.3700 158,000 +0.03(+10.45%)
Mar 04, 2011 0.3400 0.3400 0.3350 0.3350 12,000 -0.02(-6.94%)
Mar 03, 2011 0.3500 0.3600 0.3300 0.3600 48,300 +0.01(+2.86%)
Mar 02, 2011 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Mar 01, 2011 0.3400 0.3500 0.3300 0.3500 92,000 +0.00(+0.00%)
Feb 28, 2011 0.3500 0.3500 0.3500 0.3500 21,500 +0.00(+0.00%)
Feb 25, 2011 0.3500 0.3500 0.3500 0.3500 231,500 -0.03(-6.67%)
Feb 24, 2011 0.3500 0.3750 0.3500 0.3750 29,000 +0.00(+0.00%)
Feb 23, 2011 0.3750 0.3750 0.3750 0.3750 98,000 +0.02(+4.17%)
Feb 22, 2011 0.3800 0.3800 0.3600 0.3600 169,000 +0.01(+2.86%)
Feb 18, 2011 0.3500 0.3500 0.3500 0.3500 25,000 -0.01(-1.41%)
Feb 17, 2011 0.3550 0.3550 0.3500 0.3550 63,750 -0.04(-8.97%)
Feb 16, 2011 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Feb 15, 2011 0.3700 0.3900 0.3600 0.3900 84,500 +0.02(+4.00%)
Feb 14, 2011 0.4000 0.4000 0.3750 0.3750 80,000 +0.01(+1.35%)
Feb 11, 2011 0.3700 0.3700 0.3700 0.3700 5,000 +0.00(+0.00%)
Feb 10, 2011 0.3900 0.3900 0.3700 0.3700 30,100 -0.01(-2.63%)
Feb 09, 2011 0.3900 0.3900 0.3700 0.3800 112,500 -0.01(-2.56%)
Feb 08, 2011 0.3900 0.3900 0.3550 0.3900 75,000 +0.00(+0.00%)
Feb 07, 2011 0.3900 0.4000 0.3900 0.3900 94,800 +0.02(+5.41%)
Feb 04, 2011 0.3800 0.3800 0.3700 0.3700 40,000 -0.01(-2.63%)
Feb 03, 2011 0.3800 0.3800 0.3800 0.3800 3,000 +0.00(+0.00%)
Feb 02, 2011 0.3800 0.3950 0.3700 0.3800 19,000 +0.00(+0.00%)
Feb 01, 2011 0.3800 0.3800 0.3800 0.3800 129,000 -0.01(-2.56%)
Jan 31, 2011 0.3900 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jan 28, 2011 0.4000 0.4000 0.3600 0.3900 56,800 -0.01(-2.50%)
Jan 27, 2011 0.4000 0.4000 0.4000 0.4000 4,000 -0.02(-4.76%)
Jan 26, 2011 0.4000 0.4250 0.4000 0.4200 153,300 +0.05(+13.51%)
Jan 25, 2011 0.4050 0.4050 0.3400 0.3700 78,000 -0.01(-2.63%)
Jan 24, 2011 0.3800 0.3800 0.3800 0.3800 24,000 -0.01(-2.56%)
Jan 21, 2011 0.3800 0.4100 0.3700 0.3900 278,000 +0.01(+2.63%)
Jan 20, 2011 0.3900 0.3900 0.3800 0.3800 51,000 -0.01(-2.56%)
Jan 19, 2011 0.3600 0.3900 0.3600 0.3900 62,500 +0.04(+11.43%)
Jan 18, 2011 0.3450 0.3500 0.3450 0.3500 14,000 +0.01(+1.45%)
Jan 17, 2011 0.3500 0.3500 0.3450 0.3450 12,500 -0.01(-1.43%)
Jan 14, 2011 0.3700 0.3700 0.3500 0.3500 44,000 -0.01(-2.78%)
Jan 13, 2011 0.3400 0.3800 0.3400 0.3600 196,000 +0.01(+1.41%)
Jan 12, 2011 0.3400 0.3550 0.3400 0.3550 3,500 +0.01(+4.41%)
Jan 11, 2011 0.3550 0.3650 0.3400 0.3400 476,400 -0.01(-4.23%)
Jan 10, 2011 0.3600 0.3600 0.3500 0.3550 75,000 -0.01(-1.39%)
Jan 07, 2011 0.3250 0.3600 0.3250 0.3600 187,000 +0.05(+16.13%)
Jan 06, 2011 0.3150 0.3150 0.3100 0.3100 15,500 -0.03(-7.46%)
Jan 05, 2011 0.3150 0.3350 0.3100 0.3350 82,500 +0.03(+8.06%)
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.