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 (%)
Jul 31, 2013 5.720 5.880 5.720 5.860 9,011 +0.04(+0.69%)
Jul 30, 2013 5.860 5.930 5.790 5.820 17,743 -0.02(-0.34%)
Jul 29, 2013 5.840 5.840 5.810 5.840 17,106 -0.33(-5.35%)
Jul 26, 2013 6.210 6.210 6.160 6.170 14,937 +0.03(+0.49%)
Jul 25, 2013 6.178 6.180 6.110 6.140 8,007 -0.33(-5.10%)
Jul 24, 2013 6.430 6.510 6.420 6.470 45,253 -0.08(-1.22%)
Jul 23, 2013 6.550 6.600 6.500 6.550 6,730 -0.05(-0.76%)
Jul 22, 2013 6.580 6.620 6.580 6.600 9,496 +0.06(+0.92%)
Jul 19, 2013 6.520 6.550 6.520 6.540 8,652 -0.06(-0.91%)
Jul 18, 2013 6.560 6.600 6.560 6.600 16,708 +0.03(+0.46%)
Jul 17, 2013 6.580 6.580 6.540 6.570 12,549 +0.03(+0.46%)
Jul 16, 2013 6.540 6.580 6.500 6.540 23,783 -0.14(-2.10%)
Jul 15, 2013 6.610 6.680 6.610 6.680 17,129 +0.06(+0.91%)
Jul 12, 2013 6.650 6.650 6.610 6.620 24,321 +0.19(+2.95%)
Jul 11, 2013 6.380 6.460 6.370 6.430 9,719 +0.07(+1.10%)
Jul 10, 2013 6.360 6.400 6.350 6.360 48,409 -0.11(-1.70%)
Jul 09, 2013 6.420 6.480 6.440 6.470 19,382 -0.03(-0.46%)
Jul 08, 2013 6.490 6.520 6.480 6.500 14,083 -0.02(-0.31%)
Jul 05, 2013 6.480 6.550 6.480 6.520 12,142 +0.07(+1.09%)
Jul 03, 2013 6.490 6.500 6.440 6.450 8,249 -0.10(-1.53%)
Jul 02, 2013 6.630 6.640 6.550 6.550 11,731 +0.01(+0.15%)
Jul 01, 2013 6.540 6.590 6.530 6.540 17,524 +0.29(+4.56%)
Jun 28, 2013 6.200 6.330 6.200 6.255 17,964 +0.06(+1.05%)
Jun 27, 2013 6.110 6.190 6.110 6.190 16,766 +0.11(+1.81%)
Jun 26, 2013 6.100 6.100 6.060 6.080 14,845 +0.00(+0.00%)
Jun 25, 2013 6.040 6.090 6.040 6.080 30,327 +0.02(+0.33%)
Jun 24, 2013 6.050 6.100 6.020 6.060 15,301 -0.03(-0.49%)
Jun 21, 2013 6.040 6.091 6.000 6.090 14,606 +0.07(+1.16%)
Jun 20, 2013 6.050 6.050 5.970 6.020 10,641 -0.17(-2.75%)
Jun 19, 2013 6.310 6.310 6.170 6.190 8,626 -0.18(-2.83%)
Jun 18, 2013 6.360 6.390 6.340 6.370 10,736 +0.15(+2.41%)
Jun 17, 2013 6.250 6.270 6.180 6.220 11,133 +0.26(+4.36%)
Jun 14, 2013 5.970 5.990 5.950 5.960 15,403 -0.22(-3.56%)
Jun 13, 2013 6.110 6.180 6.110 6.180 18,133 -0.08(-1.28%)
Jun 12, 2013 6.300 6.310 6.220 6.260 5,724 +0.21(+3.47%)
Jun 11, 2013 6.090 6.110 6.050 6.050 34,646 -0.23(-3.66%)
Jun 10, 2013 6.180 6.300 6.180 6.280 157,112 +0.49(+8.46%)
Jun 07, 2013 5.740 5.810 5.720 5.790 18,295 +0.10(+1.76%)
Jun 06, 2013 5.630 5.730 5.620 5.690 16,674 -0.13(-2.23%)
Jun 05, 2013 5.890 5.900 5.810 5.820 39,717 -0.45(-7.18%)
Jun 04, 2013 6.260 6.270 6.220 6.270 8,501 +0.09(+1.46%)
Jun 03, 2013 6.150 6.180 6.120 6.180 6,383 +0.24(+4.04%)
May 31, 2013 6.020 6.020 5.940 5.940 6,901 -0.09(-1.49%)
May 30, 2013 6.020 6.060 6.020 6.030 18,934 -0.14(-2.27%)
May 29, 2013 6.120 6.190 6.120 6.170 20,817 +0.30(+5.04%)
May 28, 2013 5.897 5.910 5.860 5.874 6,646 +0.00(+0.07%)
May 24, 2013 5.930 5.930 5.840 5.870 47,789 -0.03(-0.51%)
May 23, 2013 5.790 5.900 5.770 5.900 70,595 -0.61(-9.37%)
May 22, 2013 6.580 6.590 6.470 6.510 25,308 -0.10(-1.51%)
May 21, 2013 6.590 6.640 6.590 6.610 10,578 +0.10(+1.54%)
May 20, 2013 6.510 6.540 6.500 6.510 31,668 -0.03(-0.46%)
May 17, 2013 6.490 6.550 6.490 6.540 15,520 -0.11(-1.65%)
May 16, 2013 6.800 6.800 6.650 6.650 20,635 -0.40(-5.67%)
May 15, 2013 7.070 7.070 7.030 7.050 9,025 +0.42(+6.33%)
May 13, 2013 6.630 6.650 6.620 6.630 31,498 +0.22(+3.43%)
May 10, 2013 6.438 6.480 6.380 6.410 6,558 -0.16(-2.44%)
May 09, 2013 6.580 6.590 6.550 6.570 18,278 -0.13(-1.94%)
May 08, 2013 6.700 6.710 6.690 6.700 143,383 +0.04(+0.60%)
May 07, 2013 6.650 6.660 6.630 6.660 37,198 +0.12(+1.83%)
May 06, 2013 6.550 6.550 6.540 6.540 5,394 +0.00(+0.00%)
May 03, 2013 6.540 6.580 6.540 6.540 62,817 +0.00(+0.00%)
May 02, 2013 6.541 6.570 6.540 6.540 9,243 +0.02(+0.31%)
May 01, 2013 6.540 6.570 6.520 6.520 45,850 +0.02(+0.31%)
Apr 30, 2013 6.490 6.520 6.490 6.500 74,451 +0.20(+3.17%)
Apr 29, 2013 6.320 6.399 6.290 6.300 90,462 +0.00(+0.00%)
Apr 26, 2013 6.290 6.330 6.270 6.300 24,039 +0.20(+3.28%)
Apr 25, 2013 6.070 6.110 6.060 6.100 23,362 -0.09(-1.45%)
Apr 24, 2013 6.170 6.210 6.170 6.190 33,230 +0.10(+1.64%)
Apr 23, 2013 6.110 6.120 6.080 6.090 297,227 -0.08(-1.30%)
Apr 22, 2013 6.160 6.200 6.160 6.170 62,876 +0.67(+12.18%)
Apr 19, 2013 5.450 5.510 5.450 5.500 23,026 -0.01(-0.18%)
Apr 18, 2013 5.500 5.520 5.500 5.510 16,478 +0.16(+2.99%)
Apr 17, 2013 5.230 5.390 5.230 5.350 36,667 +0.15(+2.88%)
Apr 16, 2013 5.240 5.240 5.200 5.200 46,777 -0.06(-1.14%)
Apr 15, 2013 5.220 5.280 5.210 5.260 9,062 +0.04(+0.77%)
Apr 12, 2013 5.220 5.220 5.210 5.220 26,463 +0.09(+1.75%)
Apr 11, 2013 5.140 5.140 5.100 5.130 17,586 -0.02(-0.39%)
Apr 10, 2013 5.140 5.170 5.140 5.150 10,530 -0.03(-0.58%)
Apr 09, 2013 5.180 5.200 5.170 5.180 262,635 +0.03(+0.58%)
Apr 08, 2013 5.160 5.180 5.120 5.150 47,738 +0.08(+1.58%)
Apr 05, 2013 4.990 5.090 4.990 5.070 11,185 -0.12(-2.31%)
Apr 04, 2013 5.180 5.190 5.180 5.190 8,677 +0.12(+2.37%)
Apr 03, 2013 5.110 5.110 5.050 5.070 53,267 +0.10(+2.01%)
Apr 02, 2013 4.990 5.000 4.940 4.970 76,906 +0.08(+1.64%)
Apr 01, 2013 4.880 4.900 4.870 4.890 1,983 -0.13(-2.59%)
Mar 28, 2013 5.019 5.020 4.990 5.020 22,565 -0.01(-0.20%)
Mar 27, 2013 5.030 5.040 5.000 5.030 34,621 +0.00(+0.02%)
Mar 26, 2013 5.040 5.040 5.000 5.029 11,577 -0.02(-0.42%)
Mar 25, 2013 4.990 5.070 4.990 5.050 78,774 -0.03(-0.59%)
Mar 22, 2013 5.000 5.110 5.000 5.080 16,038 -0.08(-1.45%)
Mar 21, 2013 5.100 5.180 5.100 5.155 32,052 +0.23(+4.56%)
Mar 20, 2013 4.910 4.990 4.910 4.930 27,815 -0.01(-0.20%)
Mar 19, 2013 4.880 4.960 4.880 4.940 16,514 -0.03(-0.60%)
Mar 18, 2013 4.940 4.990 4.940 4.970 12,635 +0.06(+1.22%)
Mar 15, 2013 4.870 4.930 4.870 4.910 16,488 +0.21(+4.47%)
Mar 14, 2013 4.630 4.700 4.630 4.700 14,040 +0.03(+0.64%)
Mar 13, 2013 4.630 4.670 4.630 4.670 22,487 +0.05(+1.08%)
Mar 12, 2013 4.580 4.620 4.580 4.620 8,566 -0.06(-1.28%)
Mar 11, 2013 4.630 4.710 4.630 4.680 18,666 -0.03(-0.64%)
Mar 08, 2013 4.690 4.730 4.690 4.710 10,794 +0.00(+0.00%)
Mar 07, 2013 4.750 4.750 4.670 4.710 69,078 -0.05(-1.05%)
Mar 06, 2013 4.780 4.810 4.750 4.760 56,288 -0.12(-2.46%)
Mar 05, 2013 4.840 4.890 4.840 4.880 26,787 -0.07(-1.41%)
Mar 04, 2013 4.870 4.950 4.870 4.950 10,140 +0.14(+2.91%)
Mar 01, 2013 4.810 4.840 4.810 4.810 17,192 +0.17(+3.66%)
Feb 28, 2013 4.560 4.640 4.560 4.640 22,073 +0.04(+0.87%)
Feb 27, 2013 4.550 4.620 4.550 4.600 29,702 +0.09(+2.00%)
Feb 26, 2013 4.420 4.510 4.420 4.510 10,104 -0.04(-0.88%)
Feb 25, 2013 4.460 4.570 4.460 4.550 21,764 +0.06(+1.34%)
Feb 22, 2013 4.448 4.490 4.448 4.490 48,285 +0.25(+5.90%)
Feb 21, 2013 4.270 4.270 4.230 4.240 26,724 +0.00(+0.00%)
Feb 20, 2013 4.240 4.280 4.220 4.240 12,232 +0.01(+0.24%)
Feb 19, 2013 4.180 4.240 4.180 4.230 20,384 +0.16(+3.93%)
Feb 15, 2013 4.120 4.120 4.040 4.070 24,251 -0.03(-0.73%)
Feb 14, 2013 4.100 4.120 4.080 4.100 30,959 -0.05(-1.23%)
Feb 13, 2013 4.160 4.160 4.130 4.151 13,342 -0.08(-1.87%)
Feb 12, 2013 4.140 4.240 4.140 4.230 18,089 +0.01(+0.24%)
Feb 11, 2013 4.240 4.240 4.220 4.220 22,374 -0.02(-0.47%)
Feb 08, 2013 4.200 4.240 4.200 4.240 24,172 -0.03(-0.70%)
Feb 07, 2013 4.280 4.280 4.210 4.270 37,707 -0.08(-1.84%)
Feb 06, 2013 4.270 4.360 4.270 4.350 21,808 +0.08(+1.87%)
Feb 04, 2013 4.180 4.280 4.180 4.270 18,013 -0.10(-2.29%)
Feb 01, 2013 4.343 4.380 4.330 4.370 52,732 -0.07(-1.58%)
Jan 31, 2013 4.370 4.490 4.370 4.440 51,850 -0.06(-1.33%)
Jan 30, 2013 4.500 4.500 4.470 4.500 101,156 +0.05(+1.12%)
Jan 29, 2013 4.400 4.450 4.400 4.450 59,207 -0.01(-0.22%)
Jan 28, 2013 4.390 4.460 4.390 4.460 55,132 +0.23(+5.44%)
Jan 25, 2013 4.261 4.270 4.230 4.230 31,594 -0.02(-0.47%)
Jan 24, 2013 4.160 4.260 4.160 4.250 56,033 -0.02(-0.47%)
Jan 23, 2013 4.210 4.330 4.210 4.270 265,073 +0.00(+0.00%)
Jan 22, 2013 4.270 4.270 4.220 4.270 38,244 +0.03(+0.71%)
Jan 18, 2013 4.160 4.240 4.160 4.240 33,509 -0.03(-0.70%)
Jan 17, 2013 4.210 4.290 4.210 4.270 40,089 -0.05(-1.16%)
Jan 16, 2013 4.350 4.350 4.290 4.320 47,692 -0.07(-1.59%)
Jan 15, 2013 4.350 4.410 4.350 4.390 36,136 -0.09(-2.01%)
Jan 14, 2013 4.480 4.490 4.450 4.480 47,958 +0.03(+0.67%)
Jan 12, 2013 4.490 4.490 4.440 4.450 46,189 +0.00(+0.00%)
Jan 11, 2013 4.490 4.490 4.440 4.450 46,189 +0.18(+4.22%)
Jan 10, 2013 4.240 4.270 4.230 4.270 33,240 +0.01(+0.23%)
Jan 09, 2013 4.270 4.300 4.260 4.260 43,397 -0.02(-0.47%)
Jan 08, 2013 4.290 4.300 4.260 4.280 76,657 +0.00(+0.00%)
Jan 07, 2013 4.240 4.280 4.210 4.280 94,578 +0.11(+2.64%)
Jan 04, 2013 4.160 4.240 4.150 4.170 55,340 -0.08(-1.88%)
Jan 03, 2013 4.240 4.260 4.210 4.250 60,417 +0.00(+0.00%)
Jan 02, 2013 4.190 4.250 4.180 4.250 47,342 +0.07(+1.67%)
Dec 31, 2012 4.180 4.230 4.150 4.180 95,961 -0.07(-1.65%)
Dec 28, 2012 4.160 4.250 4.160 4.250 28,188 +0.03(+0.71%)
Dec 27, 2012 4.240 4.260 4.210 4.220 45,651 -0.03(-0.71%)
Dec 26, 2012 4.310 4.310 4.250 4.250 47,479 -0.17(-3.85%)
Dec 24, 2012 4.410 4.450 4.370 4.420 24,795 +0.04(+0.91%)
Dec 21, 2012 4.350 4.480 4.350 4.380 55,096 -0.03(-0.68%)
Dec 20, 2012 4.430 4.500 4.400 4.410 52,663 +0.07(+1.61%)
Dec 19, 2012 4.310 4.370 4.310 4.340 53,142 -0.04(-0.91%)
Dec 18, 2012 4.320 4.390 4.320 4.380 39,215 +0.08(+1.86%)
Dec 17, 2012 4.270 4.300 4.270 4.300 59,715 +0.03(+0.70%)
Dec 14, 2012 4.220 4.290 4.220 4.270 35,630 -0.03(-0.70%)
Dec 13, 2012 4.290 4.310 4.290 4.300 80,510 +0.02(+0.47%)
Dec 12, 2012 4.310 4.310 4.280 4.280 46,578 -0.01(-0.23%)
Dec 11, 2012 4.290 4.330 4.280 4.290 39,419 +0.06(+1.42%)
Dec 10, 2012 4.240 4.260 4.230 4.230 51,209 -0.06(-1.40%)
Dec 07, 2012 4.260 4.310 4.260 4.290 43,726 +0.02(+0.47%)
Dec 06, 2012 4.260 4.320 4.260 4.270 37,418 +0.06(+1.43%)
Dec 05, 2012 4.170 4.250 4.170 4.210 121,906 +0.10(+2.43%)
Dec 04, 2012 4.110 4.150 4.110 4.110 58,634 -0.04(-0.96%)
Nov 30, 2012 4.080 4.200 4.080 4.150 41,444 -0.06(-1.43%)
Nov 29, 2012 4.190 4.230 4.180 4.210 49,770 +0.11(+2.68%)
Nov 28, 2012 4.050 4.150 4.040 4.100 26,410 -0.03(-0.73%)
Nov 27, 2012 4.090 4.130 4.080 4.130 50,728 -0.11(-2.59%)
Nov 26, 2012 4.230 4.299 4.220 4.240 77,117 -0.06(-1.40%)
Nov 24, 2012 4.220 4.340 4.210 4.300 18,473 +0.00(+0.00%)
Nov 23, 2012 4.220 4.340 4.210 4.300 18,473 -0.01(-0.23%)
Nov 21, 2012 4.320 4.320 4.220 4.310 12,228 -0.04(-0.92%)
Nov 20, 2012 4.250 4.350 4.250 4.350 56,939 +0.04(+0.93%)
Nov 19, 2012 4.310 4.400 4.310 4.310 18,681 +0.12(+2.86%)
Nov 16, 2012 4.220 4.270 4.190 4.190 28,173 -0.07(-1.64%)
Nov 15, 2012 4.210 4.320 4.210 4.260 47,191 +0.04(+0.95%)
Nov 14, 2012 4.230 4.280 4.210 4.220 57,492 -0.01(-0.24%)
Nov 13, 2012 4.200 4.260 4.180 4.230 58,923 -0.04(-0.94%)
Nov 12, 2012 4.170 4.300 4.170 4.270 29,867 -0.10(-2.29%)
Nov 09, 2012 4.350 4.370 4.350 4.370 68,942 +0.08(+1.86%)
Nov 08, 2012 4.370 4.370 4.250 4.290 45,155 -0.04(-0.92%)
Nov 07, 2012 4.290 4.400 4.240 4.330 9,886 -0.08(-1.81%)
Nov 06, 2012 4.400 4.500 4.400 4.410 33,793 -0.09(-2.00%)
Nov 05, 2012 4.440 4.570 4.440 4.500 144,474 -0.34(-7.02%)
Nov 02, 2012 4.670 4.840 4.670 4.840 109,917 +0.09(+1.89%)
Nov 01, 2012 4.730 4.750 4.700 4.750 41,185 +0.10(+2.15%)
Oct 31, 2012 4.700 4.770 4.560 4.650 49,461 -0.02(-0.43%)
Oct 26, 2012 4.670 4.670 4.670 0 -0.04(-0.85%)
Oct 25, 2012 4.730 4.730 4.660 4.710 19,197 +0.05(+1.07%)
Oct 24, 2012 4.720 4.720 4.660 4.660 9,425 -0.01(-0.21%)
Oct 23, 2012 4.640 4.680 4.640 4.670 41,659 +0.05(+1.08%)
Oct 19, 2012 4.610 4.640 4.610 4.620 36,358 -0.08(-1.70%)
Oct 18, 2012 4.690 4.720 4.690 4.700 22,763 +0.00(+0.00%)
Oct 17, 2012 4.720 4.720 4.700 4.700 16,315 -0.02(-0.42%)
Oct 16, 2012 4.780 4.780 4.670 4.720 20,195 +0.17(+3.74%)
Oct 15, 2012 4.440 4.600 4.430 4.550 87,946 +0.11(+2.48%)
Oct 12, 2012 4.410 4.440 4.370 4.440 24,244 +0.08(+1.83%)
Oct 11, 2012 4.350 4.380 4.350 4.360 26,477 +0.02(+0.46%)
Oct 10, 2012 4.360 4.390 4.340 4.340 27,050 -0.03(-0.69%)
Oct 09, 2012 4.390 4.420 4.370 4.370 13,754 -0.12(-2.67%)
Oct 08, 2012 4.520 4.530 4.490 4.490 21,020 -0.03(-0.66%)
Oct 06, 2012 4.510 4.559 4.500 4.520 19,085 +0.00(+0.00%)
Oct 05, 2012 4.510 4.559 4.500 4.520 19,085 -0.03(-0.66%)
Oct 04, 2012 4.500 4.570 4.500 4.550 11,448 +0.04(+0.89%)
Oct 03, 2012 4.520 4.550 4.510 4.510 41,354 -0.15(-3.22%)
Oct 02, 2012 4.650 4.710 4.630 4.660 36,006 +0.04(+0.87%)
Oct 01, 2012 4.610 4.680 4.610 4.620 24,516 -0.10(-2.12%)
Sep 28, 2012 4.690 4.780 4.680 4.720 14,436 -0.05(-1.05%)
Sep 27, 2012 4.720 4.770 4.720 4.770 14,222 +0.04(+0.85%)
Sep 26, 2012 4.700 4.730 4.670 4.730 19,620 -0.03(-0.63%)
Sep 25, 2012 4.820 4.900 4.760 4.760 39,140 -0.06(-1.24%)
Sep 24, 2012 4.830 4.880 4.820 4.820 148,895 +0.06(+1.26%)
Sep 21, 2012 4.720 4.790 4.710 4.760 64,558 +0.11(+2.37%)
Sep 20, 2012 4.650 4.740 4.650 4.650 8,193 -0.02(-0.43%)
Sep 19, 2012 4.700 4.750 4.670 4.670 14,718 -0.14(-2.91%)
Sep 18, 2012 4.800 4.850 4.800 4.810 21,020 +0.02(+0.42%)
Sep 17, 2012 4.760 4.830 4.750 4.790 48,858 +0.01(+0.21%)
Sep 14, 2012 4.800 4.880 4.780 4.780 22,903 -0.16(-3.24%)
Sep 13, 2012 4.930 4.950 4.870 4.940 24,766 -0.17(-3.33%)
Sep 12, 2012 5.120 5.200 5.110 5.110 21,361 +0.02(+0.39%)
Sep 11, 2012 5.080 5.170 5.080 5.090 7,829 +0.07(+1.39%)
Sep 10, 2012 5.051 5.140 5.000 5.020 24,090 -0.17(-3.28%)
Sep 07, 2012 5.100 5.200 5.100 5.190 20,795 +0.13(+2.57%)
Sep 06, 2012 5.070 5.120 5.020 5.060 41,144 +0.00(+0.00%)
Sep 05, 2012 5.070 5.110 5.060 5.060 31,153 -0.03(-0.59%)
Sep 04, 2012 5.130 5.130 5.080 5.090 12,265 -0.08(-1.55%)
Aug 31, 2012 5.180 5.210 5.120 5.170 18,216 -0.04(-0.77%)
Aug 30, 2012 5.200 5.250 5.180 5.210 18,132 +0.01(+0.19%)
Aug 29, 2012 5.180 5.250 5.180 5.200 30,661 +0.12(+2.36%)
Aug 27, 2012 5.090 5.210 5.080 5.080 10,326 -0.07(-1.36%)
Aug 24, 2012 5.110 5.230 5.110 5.150 16,496 +0.08(+1.58%)
Aug 23, 2012 5.143 5.200 5.040 5.070 28,573 -0.03(-0.59%)
Aug 22, 2012 5.070 5.160 5.070 5.100 23,546 +0.03(+0.59%)
Aug 21, 2012 5.020 5.140 5.020 5.070 11,817 -0.18(-3.43%)
Aug 20, 2012 5.080 5.250 5.070 5.250 60,606 +0.17(+3.35%)
Aug 17, 2012 5.200 5.200 5.080 5.080 11,509 -0.03(-0.59%)
Aug 16, 2012 5.050 5.110 5.050 5.110 27,958 +0.05(+0.99%)
Aug 15, 2012 5.080 5.080 5.040 5.060 32,639 +0.03(+0.60%)
Aug 14, 2012 5.050 5.080 5.030 5.030 33,011 +0.00(+0.00%)
Aug 13, 2012 5.000 5.080 5.000 5.030 33,153 +0.09(+1.82%)
Aug 11, 2012 4.900 4.940 4.890 4.940 10,991 +0.00(+0.00%)
Aug 10, 2012 4.900 4.940 4.890 4.940 10,991 +0.01(+0.20%)
Aug 09, 2012 4.900 5.020 4.900 4.930 28,599 -0.01(-0.20%)
Aug 08, 2012 4.940 5.000 4.920 4.940 12,322 -0.09(-1.79%)
Aug 07, 2012 4.950 5.040 4.940 5.030 12,326 -0.15(-2.90%)
Aug 06, 2012 5.180 5.180 5.080 5.180 26,590 +0.05(+0.97%)
Aug 03, 2012 5.130 5.160 5.090 5.130 23,839 +0.13(+2.60%)
Aug 02, 2012 5.000 5.060 4.970 5.000 17,697 -0.14(-2.76%)
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.