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 )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 2:58 PM EDT, May 17, 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, 2017 0.1350 0.1700 0.1350 0.1450 307,650 +0.00(+0.00%)
Jul 28, 2017 0.1450 0.1450 0.1450 0.1450 11,000 +0.00(+0.00%)
Jul 27, 2017 0.1350 0.1450 0.1350 0.1450 120,500 +0.00(+0.00%)
Jul 26, 2017 0.1400 0.1450 0.1200 0.1450 23,000 +0.00(+3.57%)
Jul 25, 2017 0.1300 0.1400 0.1300 0.1400 85,500 -0.01(-6.67%)
Jul 21, 2017 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Jul 20, 2017 0.1300 0.1450 0.1300 0.1450 158,000 +0.00(+0.00%)
Jul 19, 2017 0.1300 0.1450 0.1300 0.1450 73,000 +0.02(+16.00%)
Jul 18, 2017 0.1250 0.1250 0.1200 0.1250 306,350 +0.00(+0.00%)
Jul 17, 2017 0.1400 0.1400 0.1250 0.1250 327,000 -0.02(-10.71%)
Jul 13, 2017 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 10, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 06, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 05, 2017 0.1500 0.1500 0.1500 0.1500 50,000 -0.01(-6.25%)
Jul 03, 2017 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 30, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 29, 2017 0.1450 0.1500 0.1400 0.1500 288,500 +0.00(+0.00%)
Jun 28, 2017 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jun 27, 2017 0.1450 0.1550 0.1450 0.1500 13,000 +0.00(+0.00%)
Jun 26, 2017 0.1500 0.1500 0.1500 0.1500 100,810 -0.01(-6.25%)
Jun 23, 2017 0.1600 0.1600 0.1600 0.1600 40,000 -0.01(-3.03%)
Jun 22, 2017 0.1600 0.1650 0.1550 0.1650 33,500 +0.01(+6.45%)
Jun 21, 2017 0.1700 0.1700 0.1500 0.1550 75,000 -0.02(-11.43%)
Jun 20, 2017 0.1600 0.1800 0.1400 0.1750 150,500 +0.00(+2.94%)
Jun 19, 2017 0.1700 0.1700 0.1700 0.1700 118,000 -0.01(-5.56%)
Jun 16, 2017 0.1800 0.1800 0.1800 0.1800 60,060 +0.00(+0.00%)
Jun 15, 2017 0.1650 0.1800 0.1600 0.1800 118,000 +0.00(+0.00%)
Jun 14, 2017 0.1700 0.1800 0.1650 0.1800 110,000 +0.01(+5.88%)
Jun 13, 2017 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Jun 12, 2017 0.1600 0.1700 0.1600 0.1700 74,000 +0.00(+0.00%)
Jun 09, 2017 0.1700 0.1700 0.1600 0.1700 396,500 -0.00(-2.86%)
Jun 08, 2017 0.1800 0.1800 0.1750 0.1750 52,000 +0.00(+0.00%)
Jun 07, 2017 0.1800 0.1800 0.1600 0.1750 207,500 -0.01(-2.78%)
Jun 06, 2017 0.1900 0.1900 0.1800 0.1800 121,500 -0.01(-5.26%)
Jun 05, 2017 0.1900 0.1900 0.1700 0.1900 57,000 +0.00(+0.00%)
Jun 02, 2017 0.1900 0.1950 0.1750 0.1900 667,500 -0.01(-2.56%)
Jun 01, 2017 0.1900 0.1950 0.1900 0.1950 55,000 +0.02(+14.71%)
May 31, 2017 0.1700 0.1700 0.1700 0.1700 24,000 -0.01(-5.56%)
May 30, 2017 0.1800 0.1800 0.1800 0.1800 50,000 -0.01(-5.26%)
May 26, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
May 25, 2017 0.1800 0.1800 0.1800 0.1800 60,000 +0.00(+0.00%)
May 24, 2017 0.1850 0.1850 0.1800 0.1800 5,000 +0.00(+0.00%)
May 23, 2017 0.1850 0.1850 0.1800 0.1800 100,000 -0.01(-5.26%)
May 19, 2017 0.1850 0.1900 0.1850 0.1900 88,000 -0.02(-9.52%)
May 17, 2017 0.2100 0.2100 0.2100 0 +0.02(+10.53%)
May 16, 2017 0.1900 0.1900 0.1900 0.1900 20,000 -0.02(-9.52%)
May 15, 2017 0.2050 0.2100 0.2050 0.2100 13,000 +0.02(+10.53%)
May 11, 2017 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 10, 2017 0.2000 0.2000 0.1600 0.1700 82,500 -0.02(-12.82%)
May 09, 2017 0.1850 0.2000 0.1850 0.1950 169,500 +0.01(+5.41%)
May 08, 2017 0.1850 0.1900 0.1850 0.1850 163,000 +0.00(+0.00%)
May 05, 2017 0.1900 0.1900 0.1850 0.1850 60,500 -0.01(-2.63%)
May 04, 2017 0.1900 0.1900 0.1900 0.1900 50,000 -0.02(-9.52%)
May 03, 2017 0.1900 0.2100 0.1900 0.2100 88,000 +0.01(+7.69%)
May 02, 2017 0.2000 0.2000 0.1900 0.1950 320,000 -0.01(-7.14%)
May 01, 2017 0.2000 0.2100 0.2000 0.2100 66,000 +0.00(+0.00%)
Apr 28, 2017 0.2100 0.2100 0.1950 0.2100 159,600 +0.01(+7.69%)
Apr 27, 2017 0.2100 0.2100 0.1950 0.1950 220,500 -0.02(-9.30%)
Apr 26, 2017 0.2150 0.2150 0.2150 0.2150 92,000 -0.01(-2.27%)
Apr 25, 2017 0.2400 0.2450 0.2100 0.2200 590,500 -0.01(-4.35%)
Apr 24, 2017 0.2450 0.2450 0.2300 0.2300 423,000 -0.01(-4.17%)
Apr 21, 2017 0.2300 0.2400 0.2050 0.2400 566,000 +0.00(+0.00%)
Apr 20, 2017 0.2000 0.2500 0.2000 0.2400 705,000 +0.04(+23.08%)
Apr 19, 2017 0.1900 0.1950 0.1900 0.1950 63,000 +0.01(+5.41%)
Apr 18, 2017 0.1850 0.1850 0.1800 0.1850 196,000 +0.00(+0.00%)
Apr 17, 2017 0.1850 0.1850 0.1850 0.1850 148,500 +0.00(+0.00%)
Apr 13, 2017 0.1800 0.1850 0.1750 0.1850 283,000 +0.01(+2.78%)
Apr 12, 2017 0.1800 0.1800 0.1800 0.1800 243,500 +0.01(+2.86%)
Apr 11, 2017 0.1800 0.1800 0.1750 0.1750 308,900 +0.00(+0.00%)
Apr 10, 2017 0.1800 0.1800 0.1650 0.1750 220,600 -0.01(-5.41%)
Apr 07, 2017 0.1500 0.1900 0.1450 0.1850 1,199,300 +0.04(+27.59%)
Apr 06, 2017 0.1500 0.1550 0.1450 0.1450 103,500 -0.01(-3.33%)
Apr 05, 2017 0.1500 0.1500 0.1500 0.1500 104,000 +0.00(+0.00%)
Apr 04, 2017 0.1450 0.1500 0.1450 0.1500 67,000 +0.00(+0.00%)
Apr 03, 2017 0.1450 0.1500 0.1450 0.1500 226,000 +0.00(+0.00%)
Mar 31, 2017 0.1550 0.1550 0.1450 0.1500 364,000 +0.01(+7.14%)
Mar 30, 2017 0.1450 0.1500 0.1400 0.1400 369,000 -0.00(-3.45%)
Mar 29, 2017 0.1400 0.1450 0.1350 0.1450 88,000 +0.00(+0.00%)
Mar 28, 2017 0.1400 0.1450 0.1300 0.1450 187,500 +0.00(+0.00%)
Mar 27, 2017 0.1400 0.1450 0.1400 0.1450 61,000 -0.01(-3.33%)
Mar 24, 2017 0.1500 0.1500 0.1400 0.1500 250,000 +0.01(+3.45%)
Mar 23, 2017 0.1350 0.1450 0.1350 0.1450 276,000 +0.01(+11.54%)
Mar 22, 2017 0.1300 0.1350 0.1300 0.1300 222,000 +0.00(+0.00%)
Mar 21, 2017 0.1300 0.1300 0.1250 0.1300 240,500 +0.00(+0.00%)
Mar 20, 2017 0.1450 0.1450 0.1250 0.1300 136,500 -0.01(-7.14%)
Mar 17, 2017 0.1400 0.1400 0.1400 0.1400 25,000 -0.00(-3.45%)
Mar 16, 2017 0.1400 0.1450 0.1400 0.1450 32,500 +0.00(+0.00%)
Mar 15, 2017 0.1400 0.1450 0.1400 0.1450 28,000 +0.00(+0.00%)
Mar 14, 2017 0.1350 0.1450 0.1350 0.1450 77,000 +0.01(+11.54%)
Mar 13, 2017 0.1400 0.1400 0.1300 0.1300 143,500 -0.01(-7.14%)
Mar 10, 2017 0.1400 0.1400 0.1400 0.1400 93,500 +0.00(+0.00%)
Mar 09, 2017 0.1450 0.1450 0.1400 0.1400 193,000 -0.01(-6.67%)
Mar 08, 2017 0.1500 0.1550 0.1500 0.1500 180,000 +0.00(+0.00%)
Mar 07, 2017 0.1450 0.1600 0.1450 0.1500 50,000 +0.01(+3.45%)
Mar 06, 2017 0.1450 0.1450 0.1450 0.1450 19,110 -0.01(-3.33%)
Mar 03, 2017 0.1500 0.1550 0.1500 0.1500 100,400 +0.01(+3.45%)
Mar 02, 2017 0.1500 0.1500 0.1400 0.1450 114,000 -0.01(-3.33%)
Mar 01, 2017 0.1450 0.1500 0.1400 0.1500 310,300 +0.01(+7.14%)
Feb 28, 2017 0.1500 0.1500 0.1400 0.1400 59,000 -0.01(-6.67%)
Feb 27, 2017 0.1450 0.1500 0.1450 0.1500 152,000 +0.00(+0.00%)
Feb 24, 2017 0.1400 0.1500 0.1400 0.1500 472,000 +0.01(+3.45%)
Feb 23, 2017 0.1450 0.1450 0.1400 0.1450 411,500 +0.00(+0.00%)
Feb 22, 2017 0.1400 0.1450 0.1400 0.1450 30,000 +0.00(+3.57%)
Feb 21, 2017 0.1400 0.1500 0.1400 0.1400 75,000 +0.01(+3.70%)
Feb 17, 2017 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Feb 16, 2017 0.1450 0.1500 0.1400 0.1400 470,100 -0.00(-3.45%)
Feb 15, 2017 0.1400 0.1500 0.1400 0.1450 351,250 +0.00(+0.00%)
Feb 14, 2017 0.1400 0.1450 0.1300 0.1450 589,600 +0.00(+0.00%)
Feb 13, 2017 0.1500 0.1550 0.1450 0.1450 90,000 -0.01(-3.33%)
Feb 10, 2017 0.1400 0.1500 0.1350 0.1500 704,000 +0.01(+11.11%)
Feb 09, 2017 0.1300 0.1450 0.1300 0.1350 289,000 +0.01(+3.85%)
Feb 08, 2017 0.1300 0.1400 0.1300 0.1300 152,500 -0.01(-10.34%)
Feb 07, 2017 0.1350 0.1450 0.1300 0.1450 346,000 +0.00(+0.00%)
Feb 06, 2017 0.1300 0.1500 0.1300 0.1450 318,000 +0.00(+3.57%)
Feb 03, 2017 0.1200 0.1450 0.1200 0.1400 389,500 +0.03(+21.74%)
Feb 02, 2017 0.1050 0.1200 0.1050 0.1150 281,300 +0.01(+4.55%)
Feb 01, 2017 0.0950 0.1100 0.0950 0.1100 213,000 +0.01(+15.79%)
Jan 31, 2017 0.0950 0.1000 0.0950 0.0950 128,000 +0.00(+0.00%)
Jan 30, 2017 0.0900 0.0900 0.0800 0.0950 4,220,913 +0.01(+5.56%)
Jan 27, 2017 0.0850 0.0950 0.0800 0.0900 9,449,000 +0.00(+5.88%)
Jan 26, 2017 0.0850 0.0900 0.0850 0.0850 630,000 +0.00(+0.00%)
Jan 25, 2017 0.0950 0.0950 0.0850 0.0850 302,000 -0.00(-5.56%)
Jan 24, 2017 0.0850 0.0900 0.0850 0.0900 20,000 +0.01(+12.50%)
Jan 23, 2017 0.0850 0.0850 0.0800 0.0800 22,000 -0.01(-5.88%)
Jan 20, 2017 0.0850 0.0900 0.0850 0.0850 310,000 +0.00(+0.00%)
Jan 19, 2017 0.0850 0.0850 0.0850 0.0850 60,000 +0.00(+0.00%)
Jan 17, 2017 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Jan 09, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 06, 2017 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jan 04, 2017 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 03, 2017 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Dec 29, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 28, 2016 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
Dec 23, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 22, 2016 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-11.76%)
Dec 16, 2016 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Dec 15, 2016 0.0750 0.0750 0.0750 0.0750 34,500 -0.01(-6.25%)
Dec 14, 2016 0.0850 0.0850 0.0800 0.0800 30,000 -0.01(-11.11%)
Dec 13, 2016 0.0900 0.0900 0.0900 0.0900 40,500 +0.00(+0.00%)
Dec 12, 2016 0.0900 0.0900 0.0900 0.0900 3,000 -0.01(-5.26%)
Dec 09, 2016 0.0950 0.0950 0.0950 0.0950 6,000 +0.00(+0.00%)
Dec 08, 2016 0.0850 0.0950 0.0850 0.0950 53,400 -0.01(-5.00%)
Dec 05, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 01, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 25, 2016 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 22, 2016 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Nov 17, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 16, 2016 0.0950 0.1000 0.0900 0.1000 31,000 +0.01(+5.26%)
Nov 11, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Nov 09, 2016 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Nov 08, 2016 0.1050 0.1050 0.1050 0.1050 18,000 -0.01(-12.50%)
Nov 07, 2016 0.1050 0.1200 0.1000 0.1200 85,500 +0.01(+14.29%)
Nov 04, 2016 0.1100 0.1100 0.1000 0.1050 113,000 -0.01(-4.55%)
Nov 01, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 28, 2016 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Oct 20, 2016 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Oct 19, 2016 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Oct 18, 2016 0.1100 0.1100 0.1100 0.1100 18,000 +0.00(+0.00%)
Oct 13, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 12, 2016 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Oct 07, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 05, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Oct 03, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 30, 2016 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Sep 29, 2016 0.1050 0.1200 0.1000 0.1200 95,500 +0.01(+9.09%)
Sep 28, 2016 0.1100 0.1100 0.1100 0.1100 115,000 +0.00(+0.00%)
Sep 27, 2016 0.1050 0.1100 0.1000 0.1100 34,500 +0.00(+0.00%)
Sep 23, 2016 0.1100 0.1100 0.1100 209 +0.00(+0.00%)
Sep 22, 2016 0.1100 0.1100 0.1050 0.1100 30,000 -0.01(-4.35%)
Sep 21, 2016 0.1150 0.1150 0.0900 0.1150 106,200 -0.01(-11.54%)
Sep 20, 2016 0.1150 0.1300 0.1150 0.1300 4,000 +0.00(+0.00%)
Sep 15, 2016 0.1300 0.1300 0.1300 0 -0.02(-13.33%)
Sep 02, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 01, 2016 0.1200 0.1500 0.1200 0.1500 29,000 +0.03(+30.43%)
Aug 31, 2016 0.1000 0.1150 0.1000 0.1150 14,000 +0.01(+15.00%)
Aug 30, 2016 0.0950 0.1100 0.0950 0.1000 284,000 +0.01(+11.11%)
Aug 24, 2016 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Aug 23, 2016 0.0950 0.0950 0.0950 0.0950 28,000 -0.01(-5.00%)
Aug 12, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Aug 04, 2016 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Aug 03, 2016 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+15.79%)
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.