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 )

3.348 +0.058 (+1.76%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 2, 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 (%)
Apr 30, 2008 3.000 3.100 3.000 3.000 128,892 -0.07(-2.28%)
Apr 29, 2008 3.070 3.150 3.050 3.070 68,778 -0.03(-0.97%)
Apr 28, 2008 3.100 3.150 3.000 3.100 103,979 +0.29(+10.32%)
Apr 25, 2008 2.740 2.850 2.800 2.810 66,697 +0.07(+2.55%)
Apr 24, 2008 2.740 2.800 2.700 2.740 108,668 -0.07(-2.49%)
Apr 23, 2008 2.810 2.900 2.800 2.810 61,557 +0.05(+1.81%)
Apr 22, 2008 2.760 2.830 2.750 2.760 141,903 -0.17(-5.80%)
Apr 21, 2008 2.930 2.940 2.880 2.930 114,447 +0.02(+0.69%)
Apr 18, 2008 2.910 3.100 2.900 2.910 285,980 +0.06(+2.11%)
Apr 17, 2008 2.850 2.950 2.800 2.850 89,603 -0.05(-1.72%)
Apr 16, 2008 2.900 2.950 2.800 2.900 64,033 +0.05(+1.75%)
Apr 15, 2008 2.850 2.900 2.750 2.850 248,826 +0.00(+0.00%)
Apr 14, 2008 2.660 2.950 2.800 2.850 33,425 +0.19(+7.14%)
Apr 11, 2008 2.750 2.800 2.650 2.660 47,854 -0.09(-3.27%)
Apr 10, 2008 2.750 2.950 2.750 2.750 67,791 -0.10(-3.51%)
Apr 09, 2008 2.850 3.040 2.850 2.850 97,538 -0.25(-8.06%)
Apr 08, 2008 3.100 3.121 3.010 3.100 2,659,326 +0.00(+0.00%)
Apr 07, 2008 3.100 3.150 3.100 3.100 6,160,551 +0.10(+3.33%)
Apr 04, 2008 3.000 3.050 2.900 3.000 130,872 +0.20(+7.14%)
Apr 03, 2008 2.800 2.800 2.750 2.800 63,556 -0.05(-1.75%)
Apr 02, 2008 2.750 2.900 2.800 2.850 96,790 +0.10(+3.64%)
Apr 01, 2008 2.620 2.780 2.650 2.750 109,119 +0.13(+4.96%)
Mar 31, 2008 2.620 2.620 2.600 2.620 76,849 +0.01(+0.38%)
Mar 28, 2008 2.620 2.620 2.600 2.610 54,858 -0.01(-0.38%)
Mar 27, 2008 2.620 2.650 2.600 2.620 88,176 +0.00(+0.00%)
Mar 26, 2008 2.670 2.700 2.600 2.620 177,441 -0.03(-1.13%)
Mar 25, 2008 0.6700 2.650 2.650 2.650 35,543 +0.00(+0.00%)
Mar 24, 2008 2.650 2.700 2.620 2.650 63,173 +0.00(+0.00%)
Mar 21, 2008 2.650 2.750 2.560 2.650 113,875 +0.00(+0.00%)
Mar 20, 2008 2.650 2.750 2.560 2.650 113,875 +0.01(+0.38%)
Mar 19, 2008 2.640 2.700 2.640 2.640 77,006 -0.06(-2.22%)
Mar 18, 2008 2.660 2.730 2.700 2.700 123,321 +0.04(+1.50%)
Mar 17, 2008 2.660 2.680 2.610 2.660 64,690 +0.10(+3.91%)
Mar 14, 2008 2.620 2.600 2.500 2.560 81,424 -0.06(-2.29%)
Mar 13, 2008 2.610 2.650 2.550 2.620 111,434 +0.01(+0.38%)
Mar 12, 2008 2.610 2.700 2.550 2.610 48,388 +0.00(+0.00%)
Mar 11, 2008 2.610 2.790 2.600 2.610 137,552 +0.05(+1.95%)
Mar 10, 2008 2.560 2.650 2.560 2.560 123,249 -0.10(-3.76%)
Mar 07, 2008 2.660 2.780 2.660 2.660 64,019 -0.10(-3.62%)
Mar 06, 2008 2.590 2.800 2.760 2.760 207,376 +0.17(+6.56%)
Mar 05, 2008 2.700 2.700 2.550 2.590 103,187 -0.11(-4.07%)
Mar 04, 2008 2.700 2.850 2.700 2.700 217,215 +0.05(+1.89%)
Mar 03, 2008 2.650 2.790 2.550 2.650 66,282 -0.01(-0.38%)
Feb 29, 2008 2.470 2.700 2.620 2.660 117,156 +0.19(+7.69%)
Feb 28, 2008 2.470 2.550 2.470 2.470 141,716 +0.01(+0.41%)
Feb 27, 2008 2.460 2.500 2.450 2.460 462,143 -0.06(-2.38%)
Feb 26, 2008 2.520 2.550 2.450 2.520 128,988 +0.17(+7.23%)
Feb 25, 2008 2.350 2.420 2.250 2.350 141,979 +0.10(+4.44%)
Feb 22, 2008 2.240 2.340 2.200 2.250 159,297 +0.01(+0.45%)
Feb 21, 2008 2.220 2.350 2.200 2.240 455,394 +0.02(+0.90%)
Feb 20, 2008 2.200 2.300 2.150 2.220 105,878 +0.02(+0.91%)
Feb 19, 2008 2.220 2.300 2.200 2.200 216,872 -0.02(-0.90%)
Feb 18, 2008 2.220 2.250 2.150 2.220 140,637 +0.00(+0.00%)
Feb 15, 2008 2.220 2.250 2.150 2.220 140,637 +0.14(+6.73%)
Feb 14, 2008 2.080 2.140 2.050 2.080 193,554 +0.05(+2.46%)
Feb 13, 2008 2.030 2.090 2.000 2.030 132,822 -0.12(-5.58%)
Feb 12, 2008 2.150 2.190 2.050 2.150 195,131 -0.38(-15.02%)
Feb 11, 2008 2.530 2.680 2.530 2.530 185,038 -0.02(-0.78%)
Feb 08, 2008 2.550 2.580 2.500 2.550 545,958 -0.20(-7.27%)
Feb 07, 2008 2.730 2.820 2.700 2.750 287,824 +0.02(+0.73%)
Feb 06, 2008 2.730 2.950 2.710 2.730 195,596 -0.17(-5.86%)
Feb 05, 2008 3.000 2.920 2.750 2.900 565,968 -0.10(-3.33%)
Feb 04, 2008 2.900 3.020 2.900 3.000 161,577 +0.10(+3.45%)
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.