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 )

3.735 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 16, 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, 2007 3.900 4.250 3.700 3.900 281,460 +0.05(+1.30%)
Jul 30, 2007 3.850 3.900 3.650 3.850 553,974 -0.15(-3.75%)
Jul 27, 2007 3.700 4.000 3.650 4.000 509,983 +0.30(+8.11%)
Jul 26, 2007 3.700 3.800 3.600 3.700 473,776 -0.19(-4.88%)
Jul 25, 2007 3.890 3.950 3.800 3.890 537,770 -0.16(-3.95%)
Jul 24, 2007 4.050 4.100 4.000 4.050 221,408 -0.06(-1.46%)
Jul 23, 2007 4.110 4.150 4.050 4.110 62,289 -0.09(-2.14%)
Jul 20, 2007 4.200 4.240 4.060 4.200 182,912 +0.07(+1.69%)
Jul 19, 2007 4.130 4.130 4.060 4.130 133,796 +0.07(+1.72%)
Jul 18, 2007 4.100 4.200 4.050 4.060 52,612 -0.04(-0.98%)
Jul 17, 2007 4.100 4.200 4.050 4.100 72,630 -0.05(-1.20%)
Jul 16, 2007 4.190 4.250 4.150 4.150 90,867 -0.04(-0.95%)
Jul 13, 2007 4.150 4.200 4.100 4.190 57,900 +0.04(+0.96%)
Jul 12, 2007 4.500 4.150 4.000 4.150 95,513 -0.35(-7.78%)
Jul 11, 2007 4.120 4.500 4.000 4.500 46,082 +0.38(+9.22%)
Jul 10, 2007 4.120 4.200 4.100 4.120 35,514 +0.02(+0.49%)
Jul 09, 2007 4.100 4.150 4.000 4.100 162,302 -0.07(-1.68%)
Jul 06, 2007 4.170 4.200 4.050 4.170 112,313 +0.02(+0.48%)
Jul 05, 2007 4.150 4.350 4.050 4.150 361,257 -0.10(-2.35%)
Jul 03, 2007 4.250 4.350 4.150 4.250 29,291 +0.10(+2.41%)
Jul 02, 2007 4.150 4.200 4.100 4.150 32,563 +0.00(+0.00%)
Jun 29, 2007 4.150 4.150 4.100 4.150 318,902 +0.00(+0.00%)
Jun 28, 2007 4.150 4.200 4.050 4.150 416,023 +0.05(+1.22%)
Jun 27, 2007 4.100 4.150 4.050 4.100 363,754 +0.00(+0.00%)
Jun 26, 2007 4.100 4.150 4.000 4.100 670,212 -0.10(-2.38%)
Jun 25, 2007 4.200 4.250 4.050 4.200 476,672 +0.00(+0.00%)
Jun 22, 2007 4.150 4.300 4.050 4.200 284,253 +0.05(+1.20%)
Jun 21, 2007 4.150 4.200 4.150 4.150 226,525 -0.90(-17.82%)
Jun 20, 2007 5.050 4.240 4.150 5.050 141,382 +0.00(+0.00%)
Jun 19, 2007 5.050 4.200 4.050 5.050 490,800 +0.00(+0.00%)
Jun 18, 2007 5.050 4.400 4.050 5.050 666,742 +0.00(+0.00%)
Jun 15, 2007 5.050 4.500 4.300 5.050 1,695,583 +0.00(+0.00%)
Jun 14, 2007 5.050 4.600 4.300 5.050 1,899,181 +0.00(+0.00%)
Jun 13, 2007 5.050 5.000 4.650 5.050 79,915 +0.00(+0.00%)
Jun 12, 2007 5.050 5.250 4.750 5.050 90,664 +0.00(+0.00%)
Jun 11, 2007 5.050 5.050 5.050 5.050 0 +0.00(+0.00%)
Jun 08, 2007 5.050 5.250 4.800 5.050 105,856 +0.10(+2.02%)
Jun 07, 2007 4.950 5.000 4.850 4.950 67,191 +0.05(+1.02%)
Jun 06, 2007 4.900 5.000 4.700 4.900 405,210 +0.05(+1.03%)
Jun 05, 2007 4.850 4.900 4.700 4.850 168,767 -0.05(-0.98%)
Jun 04, 2007 4.898 4.920 4.700 4.898 255,096 +0.30(+6.48%)
Jun 01, 2007 4.600 4.800 4.600 4.600 75,380 -0.05(-1.08%)
May 31, 2007 4.650 4.800 4.650 4.650 169,388 -0.10(-2.11%)
May 30, 2007 4.750 4.750 4.450 4.750 209,554 +0.15(+3.26%)
May 29, 2007 4.600 4.700 4.550 4.600 79,204 +0.05(+1.10%)
May 25, 2007 4.550 4.700 4.550 4.550 173,804 -0.05(-1.09%)
May 24, 2007 4.600 4.750 4.600 4.600 194,634 +0.00(+0.00%)
May 23, 2007 4.600 4.700 4.500 4.600 159,200 +0.01(+0.22%)
May 22, 2007 4.500 4.610 4.500 4.590 288,978 +0.09(+2.00%)
May 21, 2007 4.500 4.600 4.450 4.500 115,887 +0.00(+0.00%)
May 18, 2007 4.500 4.850 4.480 4.500 228,040 +0.00(+0.00%)
May 17, 2007 4.500 4.600 4.400 4.500 181,573 -0.15(-3.23%)
May 16, 2007 4.650 4.800 4.550 4.650 3,699,205 -0.15(-3.12%)
May 15, 2007 4.800 5.000 4.750 4.800 4,382,477 +0.30(+6.67%)
May 14, 2007 4.500 5.150 4.250 4.500 1,136,049 -0.85(-15.89%)
May 11, 2007 5.350 5.900 5.200 5.350 1,598,185 -0.45(-7.76%)
May 10, 2007 5.800 6.250 5.600 5.800 1,148,099 -0.30(-4.92%)
May 09, 2007 6.100 6.250 6.100 6.100 562,531 +0.10(+1.67%)
May 08, 2007 6.000 6.250 6.000 6.000 63,396 +0.05(+0.84%)
May 07, 2007 5.950 6.150 5.950 5.950 64,542 +0.15(+2.59%)
May 04, 2007 5.800 6.000 5.750 5.800 66,740 +0.05(+0.87%)
May 03, 2007 5.750 5.950 5.750 5.750 69,009 -0.10(-1.71%)
May 02, 2007 5.850 6.000 5.800 5.850 573,558 +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.