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, 2008 2.430 2.400 2.240 2.300 122,350 -0.13(-5.35%)
Jul 30, 2008 2.360 2.450 2.390 2.430 68,089 +0.07(+2.97%)
Jul 29, 2008 2.360 2.400 2.290 2.360 69,687 +0.00(+0.00%)
Jul 28, 2008 2.360 2.440 2.330 2.360 132,469 -0.02(-0.84%)
Jul 25, 2008 2.380 2.400 2.350 2.380 105,236 +0.01(+0.42%)
Jul 24, 2008 2.370 2.420 2.370 2.370 63,745 -0.02(-0.84%)
Jul 23, 2008 2.390 2.410 2.350 2.390 116,039 +0.03(+1.27%)
Jul 22, 2008 2.360 2.390 2.360 2.360 103,272 -0.04(-1.67%)
Jul 21, 2008 2.390 2.420 2.370 2.400 92,237 +0.01(+0.42%)
Jul 18, 2008 2.390 2.440 2.350 2.390 116,924 -0.03(-1.24%)
Jul 17, 2008 2.450 2.430 2.360 2.420 159,500 -0.03(-1.22%)
Jul 16, 2008 2.450 2.450 2.370 2.450 139,006 +0.12(+5.15%)
Jul 15, 2008 2.330 2.400 2.250 2.330 81,164 -0.02(-0.85%)
Jul 14, 2008 2.350 2.440 2.340 2.350 103,652 +0.03(+1.29%)
Jul 11, 2008 2.320 2.400 2.310 2.320 136,103 -0.10(-4.13%)
Jul 10, 2008 2.420 2.450 2.300 2.420 225,153 +0.12(+5.22%)
Jul 09, 2008 2.300 2.330 2.260 2.300 191,036 +0.14(+6.48%)
Jul 08, 2008 2.160 2.240 2.050 2.160 345,053 -0.04(-1.82%)
Jul 07, 2008 2.200 2.250 2.150 2.200 201,653 +0.10(+4.76%)
Jul 04, 2008 2.100 2.140 2.070 2.100 144,758 +0.00(+0.00%)
Jul 03, 2008 2.100 2.140 2.070 2.100 144,758 +0.04(+1.94%)
Jul 02, 2008 2.060 2.170 2.060 2.060 206,294 -0.12(-5.50%)
Jul 01, 2008 2.180 2.200 2.130 2.180 3,419,804 -0.02(-0.91%)
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%)
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.