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 )

3.600 -0.135 (-3.61%)
Streaming Delayed Price Updated: 2:24 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 (%)
Oct 31, 2007 3.620 3.700 3.550 3.550 489,846 -0.07(-1.93%)
Oct 30, 2007 3.426 3.650 3.400 3.620 2,046,192 +0.19(+5.66%)
Oct 29, 2007 3.360 3.426 3.350 3.426 178,899 +0.07(+1.97%)
Oct 26, 2007 3.360 3.400 3.300 3.360 2,104,513 +0.15(+4.67%)
Oct 25, 2007 3.210 3.250 3.150 3.210 1,872,880 +0.06(+1.90%)
Oct 24, 2007 3.150 3.200 3.050 3.150 190,673 +0.00(+0.00%)
Oct 23, 2007 3.150 3.200 3.150 3.150 75,943 -0.05(-1.56%)
Oct 19, 2007 3.200 3.250 3.100 3.200 328,825 +0.00(+0.00%)
Oct 18, 2007 3.200 3.250 3.150 3.200 260,585 +0.00(+0.00%)
Oct 17, 2007 3.200 3.300 3.100 3.200 88,518 -0.10(-3.03%)
Oct 16, 2007 3.300 3.350 3.150 3.300 116,499 +0.10(+3.12%)
Oct 15, 2007 3.200 3.300 3.200 3.200 67,408 +0.00(+0.00%)
Oct 12, 2007 3.200 3.350 3.150 3.200 57,863 -0.15(-4.48%)
Oct 11, 2007 3.350 3.440 3.300 3.350 166,985 -0.07(-2.05%)
Oct 10, 2007 3.420 3.450 3.200 3.420 137,829 -0.13(-3.66%)
Oct 09, 2007 3.550 3.650 3.400 3.550 149,018 +0.15(+4.41%)
Oct 08, 2007 3.420 3.500 3.300 3.400 228,965 -0.02(-0.58%)
Oct 05, 2007 3.420 3.550 3.400 3.420 341,697 -0.18(-5.00%)
Oct 04, 2007 3.600 3.650 3.400 3.600 157,893 +0.00(+0.00%)
Oct 03, 2007 3.600 3.650 3.500 3.600 203,124 +0.10(+2.86%)
Oct 02, 2007 3.500 3.600 3.400 3.500 442,641 -0.15(-4.11%)
Oct 01, 2007 3.450 3.700 3.450 3.650 211,868 +0.20(+5.80%)
Sep 28, 2007 3.450 3.500 3.350 3.450 156,070 -0.07(-1.99%)
Sep 27, 2007 3.350 3.550 3.450 3.520 421,769 +0.17(+5.07%)
Sep 26, 2007 3.350 3.369 3.250 3.350 157,502 +0.00(+0.00%)
Sep 25, 2007 3.350 3.450 3.270 3.350 83,531 +0.05(+1.52%)
Sep 24, 2007 3.300 3.400 3.250 3.300 65,458 -0.02(-0.60%)
Sep 21, 2007 3.350 3.390 3.300 3.320 187,358 -0.03(-0.90%)
Sep 20, 2007 3.350 3.400 3.350 3.350 75,612 +0.00(+0.00%)
Sep 19, 2007 3.350 3.450 3.300 3.350 280,805 -0.05(-1.47%)
Sep 18, 2007 3.400 3.400 3.250 3.400 92,463 +0.00(+0.00%)
Sep 17, 2007 3.400 3.950 3.350 3.400 354,979 -0.02(-0.58%)
Sep 14, 2007 3.420 3.450 3.310 3.420 99,682 +0.11(+3.32%)
Sep 13, 2007 3.310 3.450 3.250 3.310 138,060 -0.09(-2.65%)
Sep 12, 2007 3.460 3.550 3.300 3.400 80,339 -0.06(-1.73%)
Sep 11, 2007 3.460 3.650 3.460 3.460 136,163 -0.14(-3.89%)
Sep 10, 2007 3.600 3.800 3.550 3.600 100,719 -0.12(-3.23%)
Sep 07, 2007 3.720 4.500 3.660 3.720 154,455 -0.03(-0.80%)
Sep 06, 2007 3.720 3.800 3.700 3.750 118,706 +0.03(+0.81%)
Sep 05, 2007 3.720 3.850 3.650 3.720 82,301 -0.08(-2.11%)
Sep 04, 2007 3.800 3.900 3.720 3.800 231,829 -0.10(-2.56%)
Aug 31, 2007 3.900 4.050 3.850 3.900 141,004 +0.13(+3.45%)
Aug 30, 2007 3.770 3.800 3.750 3.770 309,396 -0.07(-1.82%)
Aug 29, 2007 3.750 3.850 3.750 3.840 117,826 +0.09(+2.40%)
Aug 28, 2007 3.750 3.840 3.720 3.750 214,639 +0.02(+0.54%)
Aug 27, 2007 3.730 3.790 3.700 3.730 158,334 +0.03(+0.81%)
Aug 24, 2007 3.730 3.830 3.700 3.700 68,275 -0.03(-0.80%)
Aug 23, 2007 3.730 3.800 3.650 3.730 141,158 -0.02(-0.53%)
Aug 22, 2007 3.750 3.750 3.610 3.750 217,008 +0.10(+2.74%)
Aug 21, 2007 3.650 3.700 3.550 3.650 321,537 +0.05(+1.39%)
Aug 20, 2007 3.600 3.750 3.550 3.600 61,022 +0.05(+1.41%)
Aug 17, 2007 3.550 3.750 3.550 3.550 80,642 -0.05(-1.39%)
Aug 16, 2007 3.600 3.650 3.450 3.600 124,130 +0.05(+1.41%)
Aug 15, 2007 3.550 3.600 3.450 3.550 246,731 -0.05(-1.39%)
Aug 14, 2007 3.600 3.715 3.500 3.600 133,572 +0.03(+0.84%)
Aug 13, 2007 3.570 3.750 3.550 3.570 131,632 -0.18(-4.80%)
Aug 10, 2007 3.750 3.910 3.750 3.750 84,556 -0.15(-3.85%)
Aug 09, 2007 3.900 3.950 3.600 3.900 98,989 +0.35(+9.86%)
Aug 08, 2007 3.550 4.000 3.500 3.550 110,304 -0.25(-6.58%)
Aug 07, 2007 3.800 3.950 3.700 3.800 146,455 +0.13(+3.54%)
Aug 06, 2007 3.670 3.850 3.550 3.670 46,874 +0.10(+2.80%)
Aug 03, 2007 3.570 3.650 3.450 3.570 163,338 -0.03(-0.83%)
Aug 02, 2007 3.600 3.650 3.350 3.600 56,303 -0.10(-2.70%)
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.