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 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 2:47 PM EDT, Apr 25, 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 (%)
Dec 31, 2021 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Dec 30, 2021 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Dec 29, 2021 0.1450 0.1450 0.1450 0.1450 6,000 +0.01(+7.41%)
Dec 24, 2021 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Dec 23, 2021 0.1300 0.1300 0.1250 0.1250 43,000 +0.00(+0.00%)
Dec 22, 2021 0.1300 0.1300 0.1250 0.1250 80,000 -0.01(-7.41%)
Dec 21, 2021 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Dec 20, 2021 0.1350 0.1350 0.1300 0.1300 16,000 -0.01(-3.70%)
Dec 17, 2021 0.1350 0.1350 0.1350 0.1350 41,000 +0.00(+0.00%)
Dec 16, 2021 0.1400 0.1450 0.1350 0.1350 331,600 -0.01(-10.00%)
Dec 15, 2021 0.1450 0.1500 0.1450 0.1500 53,500 -0.01(-6.25%)
Dec 14, 2021 0.1450 0.1600 0.1450 0.1600 15,000 +0.02(+10.34%)
Dec 13, 2021 0.1500 0.1500 0.1450 0.1450 60,480 -0.01(-3.33%)
Dec 07, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 02, 2021 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
Dec 01, 2021 0.1600 0.1600 0.1300 0.1300 72,000 -0.03(-18.75%)
Nov 30, 2021 0.1550 0.1600 0.1550 0.1600 66,500 +0.01(+3.23%)
Nov 29, 2021 0.1700 0.1700 0.1550 0.1550 20,500 -0.02(-8.82%)
Nov 26, 2021 0.1650 0.1700 0.1550 0.1700 303,000 +0.00(+0.00%)
Nov 25, 2021 0.1700 0.1700 0.1700 0.1700 54,400 +0.00(+0.00%)
Nov 24, 2021 0.1550 0.1750 0.1550 0.1700 345,108 +0.02(+9.68%)
Nov 23, 2021 0.1500 0.1550 0.1450 0.1550 134,577 +0.00(+0.00%)
Nov 22, 2021 0.1550 0.1550 0.1480 0.1550 31,700 +0.01(+3.33%)
Nov 18, 2021 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Nov 16, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Nov 15, 2021 0.1380 0.1380 0.1300 0.1300 43,000 -0.01(-7.14%)
Nov 12, 2021 0.1250 0.1400 0.1250 0.1400 295,000 +0.02(+12.00%)
Nov 11, 2021 0.1300 0.1350 0.1250 0.1250 121,200 -0.02(-10.71%)
Nov 09, 2021 0.1450 0.1450 0.1350 0.1400 87,508 -0.00(-3.45%)
Nov 08, 2021 0.1450 0.1450 0.1450 0.1450 12,000 +0.00(+3.57%)
Nov 05, 2021 0.1450 0.1450 0.1400 0.1400 31,700 +0.00(+0.00%)
Nov 04, 2021 0.1400 0.1400 0.1300 0.1400 64,442 +0.01(+3.70%)
Nov 03, 2021 0.1450 0.1450 0.1350 0.1350 26,400 +0.00(+0.00%)
Nov 02, 2021 0.1350 0.1350 0.1350 0.1350 19,500 -0.01(-3.57%)
Nov 01, 2021 0.1400 0.1400 0.1400 0.1400 11,000 +0.00(+0.00%)
Oct 28, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 27, 2021 0.1400 0.1400 0.1400 0.1400 19,500 +0.00(+0.00%)
Oct 26, 2021 0.1450 0.1450 0.1400 0.1400 20,000 -0.00(-3.45%)
Oct 25, 2021 0.1450 0.1450 0.1450 0.1450 21,000 -0.01(-3.33%)
Oct 22, 2021 0.1500 0.1500 0.1500 0.1500 10,160 -0.01(-3.23%)
Oct 21, 2021 0.1550 0.1550 0.1550 0.1550 14,700 +0.01(+3.33%)
Oct 20, 2021 0.1550 0.1550 0.1500 0.1500 25,192 -0.01(-3.23%)
Oct 19, 2021 0.1600 0.1600 0.1550 0.1550 93,500 -0.01(-3.13%)
Oct 18, 2021 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+3.23%)
Oct 15, 2021 0.1650 0.1700 0.1550 0.1550 187,000 +0.00(+0.00%)
Oct 14, 2021 0.1700 0.1700 0.1550 0.1550 118,000 -0.01(-3.13%)
Oct 13, 2021 0.1550 0.1600 0.1550 0.1600 50,000 +0.00(+0.00%)
Oct 12, 2021 0.1600 0.1600 0.1550 0.1600 271,265 +0.00(+0.00%)
Oct 08, 2021 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
Oct 07, 2021 0.1550 0.1550 0.1550 0.1550 225,000 +0.00(+0.00%)
Oct 06, 2021 0.1550 0.1550 0.1500 0.1550 576,500 +0.00(+0.00%)
Oct 04, 2021 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Oct 01, 2021 0.1600 0.1600 0.1600 0.1600 7,500 +0.01(+3.23%)
Sep 30, 2021 0.1350 0.1550 0.1350 0.1550 114,000 +0.01(+10.71%)
Sep 28, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 27, 2021 0.1550 0.1700 0.1400 0.1400 339,500 -0.01(-6.67%)
Sep 24, 2021 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Sep 22, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 21, 2021 0.1500 0.1500 0.1500 0.1500 103,500 -0.01(-3.23%)
Sep 20, 2021 0.1550 0.1550 0.1550 0.1550 19,950 +0.00(+0.00%)
Sep 17, 2021 0.1500 0.1550 0.1500 0.1550 138,000 +0.01(+3.33%)
Sep 16, 2021 0.1500 0.1500 0.1500 0.1500 300,000 +0.00(+0.00%)
Sep 14, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 13, 2021 0.1500 0.1500 0.1500 0.1500 204,000 -0.01(-3.23%)
Sep 10, 2021 0.1300 0.1600 0.1300 0.1550 489,885 +0.03(+24.00%)
Sep 09, 2021 0.1150 0.1250 0.1150 0.1250 483,500 +0.01(+4.17%)
Sep 08, 2021 0.1250 0.1300 0.1200 0.1200 458,000 -0.01(-4.00%)
Sep 07, 2021 0.1350 0.1350 0.1250 0.1250 306,200 -0.01(-7.41%)
Sep 03, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Sep 02, 2021 0.1400 0.1400 0.1350 0.1400 36,000 +0.00(+0.00%)
Sep 01, 2021 0.1400 0.1400 0.1400 0.1400 10,000 -0.01(-6.67%)
Aug 31, 2021 0.1400 0.1500 0.1400 0.1500 9,150 -0.01(-6.25%)
Aug 27, 2021 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Aug 26, 2021 0.1400 0.1450 0.1400 0.1450 31,000 +0.01(+7.41%)
Aug 25, 2021 0.1350 0.1350 0.1350 0.1350 13,500 -0.01(-3.57%)
Aug 23, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 19, 2021 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Aug 18, 2021 0.1400 0.1400 0.1400 0.1400 90,000 -0.01(-6.67%)
Aug 17, 2021 0.1450 0.1500 0.1450 0.1500 27,750 +0.01(+3.45%)
Aug 16, 2021 0.1450 0.1450 0.1450 0.1450 25,000 -0.01(-3.33%)
Aug 13, 2021 0.1500 0.1500 0.1500 0.1500 13,500 -0.01(-3.23%)
Aug 12, 2021 0.1550 0.1600 0.1500 0.1550 82,998 -0.02(-8.82%)
Aug 05, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 04, 2021 0.1700 0.1700 0.1700 0.1700 21,000 +0.01(+3.03%)
Aug 03, 2021 0.1600 0.1700 0.1600 0.1650 504,000 +0.01(+6.45%)
Jul 30, 2021 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 29, 2021 0.1650 0.1650 0.1500 0.1550 436,000 +0.01(+3.33%)
Jul 28, 2021 0.1500 0.1500 0.1500 0.1500 26,000 +0.00(+0.00%)
Jul 27, 2021 0.1650 0.1650 0.1500 0.1500 25,000 -0.01(-6.25%)
Jul 26, 2021 0.1550 0.1600 0.1550 0.1600 57,000 +0.01(+6.67%)
Jul 23, 2021 0.1400 0.1500 0.1400 0.1500 66,500 +0.01(+3.45%)
Jul 22, 2021 0.1500 0.1500 0.1400 0.1450 60,000 -0.02(-12.12%)
Jul 21, 2021 0.1650 0.1650 0.1650 0.1650 7,500 +0.02(+10.00%)
Jul 20, 2021 0.1400 0.1500 0.1400 0.1500 113,400 +0.01(+7.14%)
Jul 19, 2021 0.1500 0.1500 0.1400 0.1400 87,500 -0.02(-15.15%)
Jul 16, 2021 0.1600 0.1650 0.1500 0.1650 29,000 +0.01(+3.13%)
Jul 15, 2021 0.1650 0.1700 0.1550 0.1600 158,500 -0.01(-5.88%)
Jul 14, 2021 0.1600 0.1700 0.1600 0.1700 240,500 +0.00(+0.00%)
Jul 12, 2021 0.1700 0.1700 0.1700 200 +0.03(+21.43%)
Jul 09, 2021 0.1500 0.1550 0.1400 0.1400 44,500 -0.00(-3.45%)
Jul 08, 2021 0.1450 0.1450 0.1400 0.1450 13,500 +0.00(+0.00%)
Jul 07, 2021 0.1450 0.1450 0.1450 0.1450 7,000 -0.02(-9.38%)
Jul 05, 2021 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jul 02, 2021 0.1500 0.1500 0.1500 0.1500 41,500 +0.00(+0.00%)
Jun 29, 2021 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jun 28, 2021 0.1450 0.1450 0.1450 0.1450 3,500 -0.01(-3.33%)
Jun 25, 2021 0.1500 0.1500 0.1500 0.1500 8,181 +0.01(+3.45%)
Jun 24, 2021 0.1450 0.1450 0.1450 0.1450 89,000 -0.01(-3.33%)
Jun 23, 2021 0.1500 0.1550 0.1500 0.1500 99,500 +0.00(+0.00%)
Jun 22, 2021 0.1700 0.1700 0.1500 0.1500 459,979 -0.01(-6.25%)
Jun 21, 2021 0.1700 0.1700 0.1600 0.1600 37,000 -0.01(-3.03%)
Jun 18, 2021 0.1750 0.1750 0.1600 0.1650 51,000 +0.01(+3.13%)
Jun 17, 2021 0.1700 0.1700 0.1600 0.1600 133,000 -0.01(-5.88%)
Jun 16, 2021 0.1700 0.1700 0.1700 0.1700 35,000 +0.01(+3.03%)
Jun 14, 2021 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
Jun 10, 2021 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 09, 2021 0.1700 0.1700 0.1700 0.1700 10,500 +0.00(+0.00%)
Jun 04, 2021 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jun 03, 2021 18.00 0.1800 0.1650 0.1800 5,900,000 -0.01(-2.70%)
Jun 02, 2021 0.1800 0.1850 0.1800 0.1850 16,000 +0.00(+0.00%)
Jun 01, 2021 0.1800 0.1900 0.1800 0.1850 17,500 +0.00(+0.00%)
May 31, 2021 0.1900 0.1900 0.1800 0.1850 199,500 +0.00(+0.00%)
May 28, 2021 0.1850 0.1850 0.1850 0.1850 140,363 +0.01(+5.71%)
May 27, 2021 0.1600 0.1750 0.1600 0.1750 219,500 +0.01(+9.37%)
May 26, 2021 0.1600 0.1600 0.1600 0.1600 211,290 -0.01(-3.03%)
May 25, 2021 0.1650 0.1650 0.1600 0.1650 105,500 +0.00(+0.00%)
May 19, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 18, 2021 0.1650 0.1700 0.1650 0.1650 8,500 +0.00(+0.00%)
May 17, 2021 0.1650 0.1650 0.1550 0.1650 103,500 +0.00(+0.00%)
May 14, 2021 0.1700 0.1700 0.1650 0.1650 85,000 -0.01(-2.94%)
May 13, 2021 0.1800 0.1800 0.1600 0.1700 79,206 -0.01(-5.56%)
May 12, 2021 0.1750 0.1950 0.1750 0.1800 729,000 +0.01(+5.88%)
May 11, 2021 0.1700 0.1700 0.1700 0.1700 42,000 +0.01(+6.25%)
May 10, 2021 0.1600 0.1700 0.1600 0.1600 75,785 -0.01(-5.88%)
May 07, 2021 0.1650 0.1700 0.1650 0.1700 63,600 -0.00(-2.86%)
May 06, 2021 0.1650 0.1750 0.1600 0.1750 329,998 +0.01(+6.06%)
May 05, 2021 0.1550 0.1700 0.1550 0.1650 376,000 +0.02(+10.00%)
May 04, 2021 0.1550 0.1550 0.1500 0.1500 122,500 -0.01(-3.23%)
May 03, 2021 0.1550 0.1550 0.1550 0.1550 3,421 +0.00(+0.00%)
Apr 30, 2021 0.1550 0.1550 0.1550 0.1550 42,500 +0.00(+0.00%)
Apr 29, 2021 0.1650 0.1650 0.1550 0.1550 195,000 -0.01(-6.06%)
Apr 28, 2021 0.1600 0.1650 0.1600 0.1650 47,691 +0.00(+0.00%)
Apr 27, 2021 0.1650 0.1650 0.1650 0.1650 9,500 +0.01(+3.13%)
Apr 23, 2021 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 22, 2021 0.1600 0.1600 0.1600 0.1600 6,510 +0.00(+0.00%)
Apr 20, 2021 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Apr 19, 2021 0.1650 0.1650 0.1650 0.1650 28,180 -0.01(-2.94%)
Apr 16, 2021 0.1700 0.1700 0.1700 450 +0.00(+0.00%)
Apr 15, 2021 0.1700 0.1700 0.1550 0.1700 88,400 -0.01(-5.56%)
Apr 14, 2021 0.1800 0.1800 0.1800 415 +0.00(+0.00%)
Apr 09, 2021 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 08, 2021 0.1700 0.1800 0.1700 0.1800 22,000 -0.01(-2.70%)
Apr 07, 2021 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
Apr 06, 2021 0.1750 0.1850 0.1750 0.1850 83,815 +0.01(+8.82%)
Apr 05, 2021 0.1750 0.1800 0.1700 0.1700 92,900 -0.01(-8.11%)
Apr 01, 2021 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Mar 31, 2021 0.1800 0.1800 0.1800 0.1800 4,500 +0.01(+2.86%)
Mar 30, 2021 0.1700 0.1750 0.1700 0.1750 68,000 +0.00(+2.94%)
Mar 29, 2021 0.1700 0.1700 0.1700 0.1700 17,000 +0.01(+3.03%)
Mar 26, 2021 0.1700 0.1700 0.1650 0.1650 17,000 +0.00(+0.00%)
Mar 25, 2021 0.1700 0.1700 0.1650 0.1650 50,500 -0.01(-2.94%)
Mar 24, 2021 0.1700 0.1700 0.1700 0.1700 70,000 -0.00(-2.86%)
Mar 23, 2021 0.1750 0.1750 0.1750 0.1750 52,000 +0.00(+0.00%)
Mar 22, 2021 0.1750 0.1750 0.1750 0.1750 30,101 -0.01(-2.78%)
Mar 19, 2021 0.1750 0.1800 0.1700 0.1800 55,500 +0.01(+5.88%)
Mar 18, 2021 0.1700 0.1700 0.1700 0.1700 14,500 +0.00(+0.00%)
Mar 17, 2021 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Mar 16, 2021 0.1700 0.1700 0.1700 0.1700 1,100 +0.00(+0.00%)
Mar 15, 2021 0.1650 0.1700 0.1600 0.1700 76,300 -0.01(-5.56%)
Mar 12, 2021 0.1700 0.1800 0.1700 0.1800 39,000 +0.01(+9.09%)
Mar 11, 2021 0.1600 0.1650 0.1600 0.1650 100,000 +0.01(+3.13%)
Mar 10, 2021 0.1500 0.1650 0.1500 0.1600 70,000 +0.01(+3.23%)
Mar 09, 2021 0.1650 0.1650 0.1500 0.1550 174,500 -0.01(-6.06%)
Mar 08, 2021 0.1650 0.1650 0.1650 0.1650 2,000 +0.01(+3.13%)
Mar 05, 2021 0.1700 0.1700 0.1600 0.1600 72,000 -0.01(-3.03%)
Mar 04, 2021 0.1650 0.1650 0.1600 0.1650 122,700 -0.01(-2.94%)
Mar 03, 2021 0.1700 0.1700 0.1700 0.1700 64,500 +0.00(+0.00%)
Mar 02, 2021 0.1750 0.1750 0.1700 0.1700 11,650 +0.00(+0.00%)
Mar 01, 2021 0.1650 0.1800 0.1650 0.1700 154,892 +0.00(+0.00%)
Feb 26, 2021 0.1750 0.1850 0.1700 0.1700 130,676 +0.00(+0.00%)
Feb 25, 2021 0.1750 0.1750 0.1700 0.1700 141,500 -0.00(-2.86%)
Feb 24, 2021 0.1750 0.1800 0.1750 0.1750 35,400 +0.00(+0.00%)
Feb 23, 2021 0.1700 0.1800 0.1700 0.1750 34,000 +0.00(+2.94%)
Feb 22, 2021 0.1750 0.1800 0.1700 0.1700 209,000 -0.00(-2.86%)
Feb 19, 2021 0.1800 0.1800 0.1750 0.1750 86,555 -0.01(-2.78%)
Feb 18, 2021 0.1750 0.1800 0.1750 0.1800 104,500 +0.01(+2.86%)
Feb 17, 2021 0.1800 0.1800 0.1700 0.1750 112,540 -0.01(-2.78%)
Feb 16, 2021 0.1900 0.1900 0.1800 0.1800 73,000 -0.02(-7.69%)
Feb 12, 2021 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 11, 2021 0.2000 0.2000 0.1900 0.1950 147,525 +0.00(+0.00%)
Feb 10, 2021 0.1950 0.1950 0.1800 0.1950 462,550 +0.02(+8.33%)
Feb 09, 2021 0.1450 0.2000 0.1450 0.1800 808,000 +0.04(+24.14%)
Feb 08, 2021 0.1550 0.1550 0.1450 0.1450 43,500 -0.01(-6.45%)
Feb 05, 2021 0.1500 0.1600 0.1500 0.1550 218,326 +0.00(+0.00%)
Feb 04, 2021 0.1500 0.1550 0.1400 0.1550 17,552 +0.01(+6.90%)
Feb 03, 2021 0.1400 0.1450 0.1400 0.1450 185,504 +0.00(+3.57%)
Feb 02, 2021 0.1500 0.1500 0.1350 0.1400 410,209 -0.01(-6.67%)
Feb 01, 2021 0.1450 0.1600 0.1450 0.1500 42,010 -0.01(-3.23%)
Jan 29, 2021 0.1400 0.1550 0.1400 0.1550 41,999 +0.01(+3.33%)
Jan 28, 2021 0.1400 0.1500 0.1400 0.1500 9,000 +0.00(+0.00%)
Jan 27, 2021 0.1550 0.1550 0.1450 0.1500 30,000 +0.01(+7.14%)
Jan 26, 2021 0.1450 0.1450 0.1400 0.1400 49,221 +0.00(+0.00%)
Jan 25, 2021 0.1350 0.1450 0.1350 0.1400 82,200 +0.00(+0.00%)
Jan 22, 2021 0.1450 0.1450 0.1400 0.1400 7,500 +0.00(+0.00%)
Jan 20, 2021 0.1400 0.1400 0.1400 0.1400 8,750 +0.00(+0.00%)
Jan 19, 2021 0.1550 0.1550 0.1400 0.1400 32,212 -0.01(-6.67%)
Jan 15, 2021 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 14, 2021 0.1500 0.1500 0.1500 0.1500 1,500 +0.00(+0.00%)
Jan 13, 2021 0.1550 0.1600 0.1500 0.1500 42,000 -0.01(-6.25%)
Jan 12, 2021 0.1650 0.1650 0.1600 0.1600 25,500 -0.01(-3.03%)
Jan 11, 2021 0.1600 0.1650 0.1400 0.1650 157,212 +0.01(+6.45%)
Jan 08, 2021 0.1500 0.1550 0.1500 0.1550 36,500 +0.01(+6.90%)
Jan 07, 2021 0.1450 0.1450 0.1450 0.1450 57,525 +0.01(+7.41%)
Jan 06, 2021 0.1450 0.1450 0.1350 0.1350 98,150 -0.01(-10.00%)
Jan 05, 2021 0.1500 0.1500 0.1500 0.1500 195,900 +0.00(+0.00%)
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.