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 (%)
Jun 30, 2008 2.200 2.310 2.200 2.200 1,225,139 -0.15(-6.47%)
Jun 27, 2008 2.352 2.352 2.300 2.352 168,457 +0.04(+1.83%)
Jun 26, 2008 2.310 2.390 2.300 2.310 282,126 -0.07(-2.94%)
Jun 25, 2008 2.380 2.480 2.380 2.380 171,945 -0.03(-1.24%)
Jun 24, 2008 2.410 2.480 2.380 2.410 85,611 -0.05(-2.03%)
Jun 23, 2008 2.410 2.490 2.350 2.460 477,635 +0.05(+2.07%)
Jun 20, 2008 2.410 2.410 2.300 2.410 205,164 +0.01(+0.42%)
Jun 19, 2008 2.400 2.410 2.400 2.400 44,527 -0.05(-2.04%)
Jun 18, 2008 2.450 2.460 2.420 2.450 78,826 -0.05(-2.00%)
Jun 17, 2008 2.500 2.510 2.500 2.500 67,140 -0.06(-2.34%)
Jun 16, 2008 2.560 2.600 2.500 2.560 42,562 +0.06(+2.40%)
Jun 13, 2008 2.500 2.510 2.450 2.500 288,687 -0.01(-0.42%)
Jun 12, 2008 2.511 2.520 2.450 2.511 152,488 -0.02(-0.77%)
Jun 11, 2008 2.530 2.570 2.520 2.530 155,160 -0.01(-0.39%)
Jun 10, 2008 2.540 2.550 2.540 2.540 67,006 -0.11(-4.15%)
Jun 09, 2008 2.650 2.650 2.550 2.650 36,222 +0.00(+0.00%)
Jun 06, 2008 2.650 2.660 2.600 2.650 384,720 +0.00(+0.00%)
Jun 05, 2008 2.650 2.671 2.550 2.650 131,557 +0.00(+0.00%)
Jun 04, 2008 2.650 2.680 2.600 2.650 93,360 -0.04(-1.49%)
Jun 03, 2008 2.690 2.720 2.650 2.690 234,345 +0.06(+2.28%)
Jun 02, 2008 2.630 2.640 2.550 2.630 1,050,350 -0.05(-1.87%)
May 30, 2008 2.580 2.690 2.580 2.680 161,787 +0.10(+3.88%)
May 29, 2008 2.580 2.590 2.520 2.580 2,451,366 +0.03(+1.18%)
May 28, 2008 2.550 2.580 2.450 2.550 378,138 -0.05(-1.92%)
May 27, 2008 2.510 2.670 2.400 2.600 537,414 +0.09(+3.59%)
May 26, 2008 2.510 2.630 2.500 2.510 84,851 +0.00(+0.00%)
May 23, 2008 2.510 2.630 2.500 2.510 84,851 -0.04(-1.57%)
May 22, 2008 2.550 2.700 2.550 2.550 32,654 +0.00(+0.00%)
May 21, 2008 2.550 2.650 2.550 2.550 61,302 -0.04(-1.54%)
May 20, 2008 2.590 2.650 2.590 2.590 59,258 -0.11(-4.07%)
May 19, 2008 2.750 2.770 2.700 2.700 61,455 -0.05(-1.82%)
May 16, 2008 2.750 2.800 2.700 2.750 76,327 +0.05(+1.85%)
May 15, 2008 2.700 2.800 2.700 2.700 46,071 -0.11(-3.91%)
May 14, 2008 2.850 2.860 2.800 2.810 59,012 -0.04(-1.40%)
May 13, 2008 2.850 2.890 2.750 2.850 73,605 +0.02(+0.71%)
May 12, 2008 2.830 2.870 2.750 2.830 78,409 -0.02(-0.70%)
May 09, 2008 2.950 2.940 2.850 2.850 34,916 -0.10(-3.39%)
May 08, 2008 2.950 3.050 2.950 2.950 38,688 +0.05(+1.72%)
May 07, 2008 2.900 3.050 2.900 2.900 49,976 -0.16(-5.23%)
May 06, 2008 3.060 3.100 3.000 3.060 48,242 +0.06(+2.00%)
May 05, 2008 3.000 3.050 3.000 3.000 34,715 -0.02(-0.66%)
May 02, 2008 3.030 3.100 3.000 3.020 110,179 -0.01(-0.33%)
May 01, 2008 3.030 3.150 3.000 3.030 47,680 +0.03(+1.00%)
Apr 30, 2008 3.000 3.100 3.000 3.000 128,892 -0.07(-2.28%)
Apr 29, 2008 3.070 3.150 3.050 3.070 68,778 -0.03(-0.97%)
Apr 28, 2008 3.100 3.150 3.000 3.100 103,979 +0.29(+10.32%)
Apr 25, 2008 2.740 2.850 2.800 2.810 66,697 +0.07(+2.55%)
Apr 24, 2008 2.740 2.800 2.700 2.740 108,668 -0.07(-2.49%)
Apr 23, 2008 2.810 2.900 2.800 2.810 61,557 +0.05(+1.81%)
Apr 22, 2008 2.760 2.830 2.750 2.760 141,903 -0.17(-5.80%)
Apr 21, 2008 2.930 2.940 2.880 2.930 114,447 +0.02(+0.69%)
Apr 18, 2008 2.910 3.100 2.900 2.910 285,980 +0.06(+2.11%)
Apr 17, 2008 2.850 2.950 2.800 2.850 89,603 -0.05(-1.72%)
Apr 16, 2008 2.900 2.950 2.800 2.900 64,033 +0.05(+1.75%)
Apr 15, 2008 2.850 2.900 2.750 2.850 248,826 +0.00(+0.00%)
Apr 14, 2008 2.660 2.950 2.800 2.850 33,425 +0.19(+7.14%)
Apr 11, 2008 2.750 2.800 2.650 2.660 47,854 -0.09(-3.27%)
Apr 10, 2008 2.750 2.950 2.750 2.750 67,791 -0.10(-3.51%)
Apr 09, 2008 2.850 3.040 2.850 2.850 97,538 -0.25(-8.06%)
Apr 08, 2008 3.100 3.121 3.010 3.100 2,659,326 +0.00(+0.00%)
Apr 07, 2008 3.100 3.150 3.100 3.100 6,160,551 +0.10(+3.33%)
Apr 04, 2008 3.000 3.050 2.900 3.000 130,872 +0.20(+7.14%)
Apr 03, 2008 2.800 2.800 2.750 2.800 63,556 -0.05(-1.75%)
Apr 02, 2008 2.750 2.900 2.800 2.850 96,790 +0.10(+3.64%)
Apr 01, 2008 2.620 2.780 2.650 2.750 109,119 +0.13(+4.96%)
Mar 31, 2008 2.620 2.620 2.600 2.620 76,849 +0.01(+0.38%)
Mar 28, 2008 2.620 2.620 2.600 2.610 54,858 -0.01(-0.38%)
Mar 27, 2008 2.620 2.650 2.600 2.620 88,176 +0.00(+0.00%)
Mar 26, 2008 2.670 2.700 2.600 2.620 177,441 -0.03(-1.13%)
Mar 25, 2008 0.6700 2.650 2.650 2.650 35,543 +0.00(+0.00%)
Mar 24, 2008 2.650 2.700 2.620 2.650 63,173 +0.00(+0.00%)
Mar 21, 2008 2.650 2.750 2.560 2.650 113,875 +0.00(+0.00%)
Mar 20, 2008 2.650 2.750 2.560 2.650 113,875 +0.01(+0.38%)
Mar 19, 2008 2.640 2.700 2.640 2.640 77,006 -0.06(-2.22%)
Mar 18, 2008 2.660 2.730 2.700 2.700 123,321 +0.04(+1.50%)
Mar 17, 2008 2.660 2.680 2.610 2.660 64,690 +0.10(+3.91%)
Mar 14, 2008 2.620 2.600 2.500 2.560 81,424 -0.06(-2.29%)
Mar 13, 2008 2.610 2.650 2.550 2.620 111,434 +0.01(+0.38%)
Mar 12, 2008 2.610 2.700 2.550 2.610 48,388 +0.00(+0.00%)
Mar 11, 2008 2.610 2.790 2.600 2.610 137,552 +0.05(+1.95%)
Mar 10, 2008 2.560 2.650 2.560 2.560 123,249 -0.10(-3.76%)
Mar 07, 2008 2.660 2.780 2.660 2.660 64,019 -0.10(-3.62%)
Mar 06, 2008 2.590 2.800 2.760 2.760 207,376 +0.17(+6.56%)
Mar 05, 2008 2.700 2.700 2.550 2.590 103,187 -0.11(-4.07%)
Mar 04, 2008 2.700 2.850 2.700 2.700 217,215 +0.05(+1.89%)
Mar 03, 2008 2.650 2.790 2.550 2.650 66,282 -0.01(-0.38%)
Feb 29, 2008 2.470 2.700 2.620 2.660 117,156 +0.19(+7.69%)
Feb 28, 2008 2.470 2.550 2.470 2.470 141,716 +0.01(+0.41%)
Feb 27, 2008 2.460 2.500 2.450 2.460 462,143 -0.06(-2.38%)
Feb 26, 2008 2.520 2.550 2.450 2.520 128,988 +0.17(+7.23%)
Feb 25, 2008 2.350 2.420 2.250 2.350 141,979 +0.10(+4.44%)
Feb 22, 2008 2.240 2.340 2.200 2.250 159,297 +0.01(+0.45%)
Feb 21, 2008 2.220 2.350 2.200 2.240 455,394 +0.02(+0.90%)
Feb 20, 2008 2.200 2.300 2.150 2.220 105,878 +0.02(+0.91%)
Feb 19, 2008 2.220 2.300 2.200 2.200 216,872 -0.02(-0.90%)
Feb 18, 2008 2.220 2.250 2.150 2.220 140,637 +0.00(+0.00%)
Feb 15, 2008 2.220 2.250 2.150 2.220 140,637 +0.14(+6.73%)
Feb 14, 2008 2.080 2.140 2.050 2.080 193,554 +0.05(+2.46%)
Feb 13, 2008 2.030 2.090 2.000 2.030 132,822 -0.12(-5.58%)
Feb 12, 2008 2.150 2.190 2.050 2.150 195,131 -0.38(-15.02%)
Feb 11, 2008 2.530 2.680 2.530 2.530 185,038 -0.02(-0.78%)
Feb 08, 2008 2.550 2.580 2.500 2.550 545,958 -0.20(-7.27%)
Feb 07, 2008 2.730 2.820 2.700 2.750 287,824 +0.02(+0.73%)
Feb 06, 2008 2.730 2.950 2.710 2.730 195,596 -0.17(-5.86%)
Feb 05, 2008 3.000 2.920 2.750 2.900 565,968 -0.10(-3.33%)
Feb 04, 2008 2.900 3.020 2.900 3.000 161,577 +0.10(+3.45%)
Feb 01, 2008 2.940 3.000 2.900 2.900 63,719 -0.04(-1.36%)
Jan 31, 2008 2.940 3.000 2.850 2.940 828,178 +0.09(+3.16%)
Jan 30, 2008 2.850 2.950 2.800 2.850 120,504 -0.03(-1.04%)
Jan 29, 2008 2.880 2.950 2.800 2.880 381,728 +0.03(+1.05%)
Jan 28, 2008 2.770 2.850 2.770 2.850 156,773 +0.08(+2.89%)
Jan 25, 2008 2.920 2.890 2.770 2.770 251,256 -0.15(-5.14%)
Jan 24, 2008 2.920 2.950 2.850 2.920 339,441 +0.05(+1.74%)
Jan 23, 2008 2.870 2.950 2.700 2.870 938,454 +0.07(+2.50%)
Jan 22, 2008 2.900 2.890 2.600 2.800 1,180,498 -0.10(-3.45%)
Jan 21, 2008 2.900 3.006 2.900 2.900 281,232 +0.00(+0.00%)
Jan 18, 2008 2.900 3.006 2.900 2.900 281,232 +0.08(+2.84%)
Jan 17, 2008 2.820 2.955 2.800 2.820 961,649 -0.03(-1.05%)
Jan 16, 2008 2.850 2.950 2.850 2.850 139,320 -0.17(-5.63%)
Jan 15, 2008 3.180 3.190 3.020 3.020 124,970 -0.16(-5.03%)
Jan 14, 2008 3.180 3.250 3.150 3.180 81,115 +0.00(+0.00%)
Jan 11, 2008 3.180 3.200 3.100 3.180 489,302 +0.03(+0.95%)
Jan 10, 2008 3.150 3.200 3.100 3.150 95,920 -0.09(-2.78%)
Jan 09, 2008 3.220 3.240 3.100 3.240 2,364,095 +0.02(+0.62%)
Jan 08, 2008 3.220 3.250 3.180 3.220 2,399,240 -0.06(-1.83%)
Jan 07, 2008 3.130 3.300 3.150 3.280 1,579,621 +0.15(+4.79%)
Jan 04, 2008 3.130 3.300 3.100 3.130 1,093,219 -0.02(-0.63%)
Jan 03, 2008 3.150 3.150 3.080 3.150 450,026 +0.07(+2.27%)
Jan 02, 2008 3.010 3.100 3.020 3.080 252,109 +0.07(+2.33%)
Jan 01, 2008 3.010 3.100 3.000 3.010 648,762 +0.00(+0.00%)
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%)
Oct 01, 2007 3.450 3.700 3.450 3.650 211,868 +0.20(+5.80%)
Sep 28, 2007 3.450 3.500 3.350 3.450 156,070 -0.07(-1.99%)
Sep 27, 2007 3.350 3.550 3.450 3.520 421,769 +0.17(+5.07%)
Sep 26, 2007 3.350 3.369 3.250 3.350 157,502 +0.00(+0.00%)
Sep 25, 2007 3.350 3.450 3.270 3.350 83,531 +0.05(+1.52%)
Sep 24, 2007 3.300 3.400 3.250 3.300 65,458 -0.02(-0.60%)
Sep 21, 2007 3.350 3.390 3.300 3.320 187,358 -0.03(-0.90%)
Sep 20, 2007 3.350 3.400 3.350 3.350 75,612 +0.00(+0.00%)
Sep 19, 2007 3.350 3.450 3.300 3.350 280,805 -0.05(-1.47%)
Sep 18, 2007 3.400 3.400 3.250 3.400 92,463 +0.00(+0.00%)
Sep 17, 2007 3.400 3.950 3.350 3.400 354,979 -0.02(-0.58%)
Sep 14, 2007 3.420 3.450 3.310 3.420 99,682 +0.11(+3.32%)
Sep 13, 2007 3.310 3.450 3.250 3.310 138,060 -0.09(-2.65%)
Sep 12, 2007 3.460 3.550 3.300 3.400 80,339 -0.06(-1.73%)
Sep 11, 2007 3.460 3.650 3.460 3.460 136,163 -0.14(-3.89%)
Sep 10, 2007 3.600 3.800 3.550 3.600 100,719 -0.12(-3.23%)
Sep 07, 2007 3.720 4.500 3.660 3.720 154,455 -0.03(-0.80%)
Sep 06, 2007 3.720 3.800 3.700 3.750 118,706 +0.03(+0.81%)
Sep 05, 2007 3.720 3.850 3.650 3.720 82,301 -0.08(-2.11%)
Sep 04, 2007 3.800 3.900 3.720 3.800 231,829 -0.10(-2.56%)
Aug 31, 2007 3.900 4.050 3.850 3.900 141,004 +0.13(+3.45%)
Aug 30, 2007 3.770 3.800 3.750 3.770 309,396 -0.07(-1.82%)
Aug 29, 2007 3.750 3.850 3.750 3.840 117,826 +0.09(+2.40%)
Aug 28, 2007 3.750 3.840 3.720 3.750 214,639 +0.02(+0.54%)
Aug 27, 2007 3.730 3.790 3.700 3.730 158,334 +0.03(+0.81%)
Aug 24, 2007 3.730 3.830 3.700 3.700 68,275 -0.03(-0.80%)
Aug 23, 2007 3.730 3.800 3.650 3.730 141,158 -0.02(-0.53%)
Aug 22, 2007 3.750 3.750 3.610 3.750 217,008 +0.10(+2.74%)
Aug 21, 2007 3.650 3.700 3.550 3.650 321,537 +0.05(+1.39%)
Aug 20, 2007 3.600 3.750 3.550 3.600 61,022 +0.05(+1.41%)
Aug 17, 2007 3.550 3.750 3.550 3.550 80,642 -0.05(-1.39%)
Aug 16, 2007 3.600 3.650 3.450 3.600 124,130 +0.05(+1.41%)
Aug 15, 2007 3.550 3.600 3.450 3.550 246,731 -0.05(-1.39%)
Aug 14, 2007 3.600 3.715 3.500 3.600 133,572 +0.03(+0.84%)
Aug 13, 2007 3.570 3.750 3.550 3.570 131,632 -0.18(-4.80%)
Aug 10, 2007 3.750 3.910 3.750 3.750 84,556 -0.15(-3.85%)
Aug 09, 2007 3.900 3.950 3.600 3.900 98,989 +0.35(+9.86%)
Aug 08, 2007 3.550 4.000 3.500 3.550 110,304 -0.25(-6.58%)
Aug 07, 2007 3.800 3.950 3.700 3.800 146,455 +0.13(+3.54%)
Aug 06, 2007 3.670 3.850 3.550 3.670 46,874 +0.10(+2.80%)
Aug 03, 2007 3.570 3.650 3.450 3.570 163,338 -0.03(-0.83%)
Aug 02, 2007 3.600 3.650 3.350 3.600 56,303 -0.10(-2.70%)
Aug 01, 2007 3.700 3.950 3.650 3.700 69,268 -0.20(-5.13%)
Jul 31, 2007 3.900 4.250 3.700 3.900 281,460 +0.05(+1.30%)
Jul 30, 2007 3.850 3.900 3.650 3.850 553,974 -0.15(-3.75%)
Jul 27, 2007 3.700 4.000 3.650 4.000 509,983 +0.30(+8.11%)
Jul 26, 2007 3.700 3.800 3.600 3.700 473,776 -0.19(-4.88%)
Jul 25, 2007 3.890 3.950 3.800 3.890 537,770 -0.16(-3.95%)
Jul 24, 2007 4.050 4.100 4.000 4.050 221,408 -0.06(-1.46%)
Jul 23, 2007 4.110 4.150 4.050 4.110 62,289 -0.09(-2.14%)
Jul 20, 2007 4.200 4.240 4.060 4.200 182,912 +0.07(+1.69%)
Jul 19, 2007 4.130 4.130 4.060 4.130 133,796 +0.07(+1.72%)
Jul 18, 2007 4.100 4.200 4.050 4.060 52,612 -0.04(-0.98%)
Jul 17, 2007 4.100 4.200 4.050 4.100 72,630 -0.05(-1.20%)
Jul 16, 2007 4.190 4.250 4.150 4.150 90,867 -0.04(-0.95%)
Jul 13, 2007 4.150 4.200 4.100 4.190 57,900 +0.04(+0.96%)
Jul 12, 2007 4.500 4.150 4.000 4.150 95,513 -0.35(-7.78%)
Jul 11, 2007 4.120 4.500 4.000 4.500 46,082 +0.38(+9.22%)
Jul 10, 2007 4.120 4.200 4.100 4.120 35,514 +0.02(+0.49%)
Jul 09, 2007 4.100 4.150 4.000 4.100 162,302 -0.07(-1.68%)
Jul 06, 2007 4.170 4.200 4.050 4.170 112,313 +0.02(+0.48%)
Jul 05, 2007 4.150 4.350 4.050 4.150 361,257 -0.10(-2.35%)
Jul 03, 2007 4.250 4.350 4.150 4.250 29,291 +0.10(+2.41%)
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.