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 (%)
Sep 30, 2014 4.020 4.050 3.990 4.005 21,884 +0.01(+0.25%)
Sep 29, 2014 4.010 4.040 3.980 3.995 51,266 -0.03(-0.65%)
Sep 26, 2014 4.025 4.040 4.013 4.021 8,012 +0.02(+0.52%)
Sep 25, 2014 4.090 4.090 3.970 4.000 12,259 -0.09(-2.20%)
Sep 24, 2014 4.072 4.100 4.072 4.090 9,157 +0.04(+0.99%)
Sep 23, 2014 4.030 4.100 4.030 4.050 45,974 -0.01(-0.25%)
Sep 22, 2014 4.050 4.080 4.040 4.060 21,374 -0.03(-0.73%)
Sep 19, 2014 4.100 4.100 4.080 4.090 29,951 -0.02(-0.49%)
Sep 18, 2014 4.080 4.120 4.080 4.110 36,116 +0.02(+0.37%)
Sep 17, 2014 4.080 4.110 4.080 4.095 37,897 +0.01(+0.37%)
Sep 16, 2014 4.045 4.110 4.030 4.080 88,407 +0.09(+2.26%)
Sep 15, 2014 4.000 4.000 3.980 3.990 4,630 +0.00(+0.00%)
Sep 12, 2014 4.100 4.100 3.940 3.990 18,225 +0.04(+1.01%)
Sep 11, 2014 3.970 3.970 3.930 3.950 40,203 -0.01(-0.25%)
Sep 10, 2014 3.990 3.990 3.940 3.960 38,699 +0.06(+1.54%)
Sep 09, 2014 3.900 3.920 3.890 3.900 27,964 +0.02(+0.65%)
Sep 08, 2014 3.854 3.880 3.850 3.875 21,386 -0.04(-0.90%)
Sep 05, 2014 3.900 3.920 3.900 3.910 15,278 -0.01(-0.26%)
Sep 04, 2014 3.950 3.920 3.920 52,948 -0.24(-5.66%)
Sep 03, 2014 4.170 4.170 4.150 4.155 766,141 -0.02(-0.60%)
Sep 02, 2014 4.160 4.180 4.120 4.180 51,627 -0.66(-13.64%)
Aug 29, 2014 4.840 4.840 4.840 0 +0.14(+3.09%)
Aug 28, 2014 4.690 4.700 4.680 4.695 4,356 -0.02(-0.53%)
Aug 27, 2014 4.720 4.770 4.720 38,456 -0.05(-1.05%)
Aug 26, 2014 4.810 4.750 4.770 56,912 -0.04(-0.73%)
Aug 25, 2014 4.860 4.860 4.805 513,684 -0.06(-1.13%)
Aug 22, 2014 4.860 4.880 4.860 397,919 -0.02(-0.41%)
Aug 21, 2014 4.930 4.930 4.860 4.880 5,314 -0.04(-0.91%)
Aug 20, 2014 4.950 4.925 4.925 1,703 -0.03(-0.51%)
Aug 19, 2014 4.956 5.000 4.940 4.950 4,436 -0.01(-0.20%)
Aug 18, 2014 4.955 4.960 4.940 4.960 4,293 +0.02(+0.40%)
Aug 15, 2014 4.952 4.952 4.910 4.940 1,579 +0.09(+1.86%)
Aug 14, 2014 4.860 4.860 4.810 4.850 15,153 -0.03(-0.61%)
Aug 13, 2014 4.840 4.880 4.840 4.880 5,246 +0.06(+1.35%)
Aug 12, 2014 4.890 4.890 4.810 4.815 21,918 -0.07(-1.53%)
Aug 11, 2014 4.970 4.970 4.850 4.890 15,080 +0.03(+0.62%)
Aug 08, 2014 4.812 4.850 4.812 4.860 28,984 +0.02(+0.39%)
Aug 07, 2014 4.915 4.930 4.841 4.841 8,616 -0.11(-2.20%)
Aug 06, 2014 4.920 4.950 4.920 4.950 12,752 +0.00(+0.00%)
Aug 05, 2014 4.950 4.980 4.950 4.950 126,049 -0.02(-0.50%)
Aug 04, 2014 4.940 4.990 4.940 4.975 76,792 -0.04(-0.90%)
Aug 01, 2014 5.060 5.060 4.950 5.020 182,911 +0.11(+2.24%)
Jul 31, 2014 4.960 5.000 4.910 4.910 28,053 -0.10(-2.00%)
Jul 30, 2014 4.990 5.010 4.980 5.010 5,648 +0.00(+0.00%)
Jul 29, 2014 5.020 5.050 5.010 5.010 9,476 -0.05(-0.99%)
Jul 28, 2014 5.030 5.060 5.030 5.060 337,515 +0.02(+0.40%)
Jul 25, 2014 5.100 5.100 5.040 5.040 7,945 +0.07(+1.31%)
Jul 24, 2014 4.963 4.990 4.920 4.975 8,612 +0.03(+0.71%)
Jul 23, 2014 4.940 4.960 4.930 4.940 14,562 -0.02(-0.40%)
Jul 22, 2014 4.990 4.990 4.950 4.960 2,733 +0.11(+2.27%)
Jul 21, 2014 4.851 4.860 4.840 4.850 5,831 -0.04(-0.82%)
Jul 18, 2014 4.887 4.900 4.864 4.890 5,796 +0.08(+1.66%)
Jul 17, 2014 4.860 4.860 4.810 4.810 4,336 -0.07(-1.42%)
Jul 16, 2014 4.840 4.880 4.840 4.880 5,810 -0.01(-0.11%)
Jul 15, 2014 4.920 4.920 4.860 4.885 14,499 -0.02(-0.31%)
Jul 14, 2014 4.890 4.910 4.890 4.900 8,002 +0.11(+2.30%)
Jul 11, 2014 4.800 4.827 4.780 4.790 10,524 +0.00(+0.00%)
Jul 10, 2014 4.780 4.830 4.762 4.790 20,983 -0.12(-2.42%)
Jul 09, 2014 4.870 4.910 4.870 4.909 10,134 +0.08(+1.74%)
Jul 08, 2014 4.800 4.830 4.800 4.825 15,687 -0.03(-0.62%)
Jul 07, 2014 4.850 4.880 4.840 4.855 5,260 -0.03(-0.72%)
Jul 03, 2014 4.890 4.890 4.890 0 -0.01(-0.20%)
Jul 02, 2014 4.890 4.920 4.890 4.900 2,195 -0.05(-1.01%)
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.