Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

3.700 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 7, 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 (%)
Sep 30, 2008 2.250 2.290 2.150 2.250 188,365 +0.34(+17.80%)
Sep 29, 2008 2.320 2.370 1.900 1.910 285,358 -0.41(-17.67%)
Sep 26, 2008 2.320 2.350 2.190 2.320 198,506 +0.02(+0.87%)
Sep 25, 2008 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 24, 2008 2.300 2.390 2.300 2.300 190,798 -0.01(-0.43%)
Sep 23, 2008 2.260 2.380 2.250 2.310 289,882 +0.05(+2.21%)
Sep 22, 2008 2.260 2.400 2.260 2.260 172,886 +0.00(+0.00%)
Sep 19, 2008 2.260 2.420 2.150 2.260 494,706 -0.03(-1.31%)
Sep 18, 2008 2.290 2.340 2.200 2.290 1,146,674 +0.08(+3.62%)
Sep 17, 2008 2.210 2.260 2.130 2.210 1,973,148 -0.07(-3.07%)
Sep 16, 2008 2.280 2.400 2.150 2.280 284,644 +0.13(+6.05%)
Sep 15, 2008 2.150 2.200 2.050 2.150 259,456 -0.06(-2.71%)
Sep 12, 2008 2.210 2.300 2.180 2.210 251,426 +0.07(+3.27%)
Sep 11, 2008 2.140 2.240 2.050 2.140 270,897 -0.04(-1.83%)
Sep 10, 2008 2.180 2.220 2.100 2.180 76,820 +0.11(+5.31%)
Sep 09, 2008 2.070 2.150 2.050 2.070 219,414 -0.06(-2.82%)
Sep 08, 2008 2.130 2.170 2.100 2.130 86,676 -0.01(-0.47%)
Sep 05, 2008 2.140 2.200 2.110 2.140 103,084 +0.01(+0.47%)
Sep 04, 2008 2.130 2.200 2.110 2.130 94,929 -0.05(-2.29%)
Sep 03, 2008 2.180 2.250 2.140 2.180 128,585 -0.10(-4.39%)
Sep 02, 2008 2.280 2.290 2.230 2.280 135,299 -0.08(-3.39%)
Aug 29, 2008 2.360 2.390 2.300 2.360 169,385 -0.11(-4.45%)
Aug 28, 2008 2.490 2.500 2.400 2.470 103,201 -0.02(-0.80%)
Aug 27, 2008 2.490 2.520 2.480 2.490 130,331 +0.01(+0.40%)
Aug 26, 2008 2.480 2.550 2.480 2.480 66,938 -0.04(-1.59%)
Aug 25, 2008 2.520 2.590 2.520 2.520 82,702 -0.05(-1.95%)
Aug 22, 2008 2.570 2.600 2.500 2.570 91,298 -0.14(-5.17%)
Aug 21, 2008 2.710 2.780 2.600 2.710 132,527 +0.08(+3.04%)
Aug 20, 2008 2.630 2.690 2.550 2.630 79,938 +0.01(+0.38%)
Aug 19, 2008 2.730 2.700 2.580 2.620 212,766 -0.11(-4.03%)
Aug 18, 2008 2.730 2.850 2.690 2.730 86,486 -0.08(-2.85%)
Aug 15, 2008 2.810 2.950 2.800 2.810 90,684 -0.05(-1.75%)
Aug 14, 2008 2.860 2.900 2.800 2.860 107,509 -0.01(-0.35%)
Aug 13, 2008 2.870 2.950 2.830 2.870 78,937 +0.03(+1.06%)
Aug 12, 2008 2.830 2.890 2.750 2.840 115,214 +0.01(+0.35%)
Aug 11, 2008 2.830 2.900 2.750 2.830 60,965 +0.10(+3.66%)
Aug 08, 2008 2.730 2.800 2.650 2.730 64,435 +0.20(+7.91%)
Aug 07, 2008 2.530 2.600 2.450 2.530 158,086 -0.08(-3.07%)
Aug 06, 2008 2.610 2.670 2.580 2.610 152,348 -0.08(-2.97%)
Aug 05, 2008 2.690 2.750 2.590 2.690 44,371 -0.11(-3.93%)
Aug 04, 2008 2.800 2.830 2.650 2.800 451,781 +0.35(+14.29%)
Aug 01, 2008 2.450 2.500 2.350 2.450 101,471 +0.15(+6.52%)
Jul 31, 2008 2.430 2.400 2.240 2.300 122,350 -0.13(-5.35%)
Jul 30, 2008 2.360 2.450 2.390 2.430 68,089 +0.07(+2.97%)
Jul 29, 2008 2.360 2.400 2.290 2.360 69,687 +0.00(+0.00%)
Jul 28, 2008 2.360 2.440 2.330 2.360 132,469 -0.02(-0.84%)
Jul 25, 2008 2.380 2.400 2.350 2.380 105,236 +0.01(+0.42%)
Jul 24, 2008 2.370 2.420 2.370 2.370 63,745 -0.02(-0.84%)
Jul 23, 2008 2.390 2.410 2.350 2.390 116,039 +0.03(+1.27%)
Jul 22, 2008 2.360 2.390 2.360 2.360 103,272 -0.04(-1.67%)
Jul 21, 2008 2.390 2.420 2.370 2.400 92,237 +0.01(+0.42%)
Jul 18, 2008 2.390 2.440 2.350 2.390 116,924 -0.03(-1.24%)
Jul 17, 2008 2.450 2.430 2.360 2.420 159,500 -0.03(-1.22%)
Jul 16, 2008 2.450 2.450 2.370 2.450 139,006 +0.12(+5.15%)
Jul 15, 2008 2.330 2.400 2.250 2.330 81,164 -0.02(-0.85%)
Jul 14, 2008 2.350 2.440 2.340 2.350 103,652 +0.03(+1.29%)
Jul 11, 2008 2.320 2.400 2.310 2.320 136,103 -0.10(-4.13%)
Jul 10, 2008 2.420 2.450 2.300 2.420 225,153 +0.12(+5.22%)
Jul 09, 2008 2.300 2.330 2.260 2.300 191,036 +0.14(+6.48%)
Jul 08, 2008 2.160 2.240 2.050 2.160 345,053 -0.04(-1.82%)
Jul 07, 2008 2.200 2.250 2.150 2.200 201,653 +0.10(+4.76%)
Jul 04, 2008 2.100 2.140 2.070 2.100 144,758 +0.00(+0.00%)
Jul 03, 2008 2.100 2.140 2.070 2.100 144,758 +0.04(+1.94%)
Jul 02, 2008 2.060 2.170 2.060 2.060 206,294 -0.12(-5.50%)
Jul 01, 2008 2.180 2.200 2.130 2.180 3,419,804 -0.02(-0.91%)
Jun 30, 2008 2.200 2.310 2.200 2.200 1,225,139 -0.15(-6.47%)
Jun 27, 2008 2.352 2.352 2.300 2.352 168,457 +0.04(+1.83%)
Jun 26, 2008 2.310 2.390 2.300 2.310 282,126 -0.07(-2.94%)
Jun 25, 2008 2.380 2.480 2.380 2.380 171,945 -0.03(-1.24%)
Jun 24, 2008 2.410 2.480 2.380 2.410 85,611 -0.05(-2.03%)
Jun 23, 2008 2.410 2.490 2.350 2.460 477,635 +0.05(+2.07%)
Jun 20, 2008 2.410 2.410 2.300 2.410 205,164 +0.01(+0.42%)
Jun 19, 2008 2.400 2.410 2.400 2.400 44,527 -0.05(-2.04%)
Jun 18, 2008 2.450 2.460 2.420 2.450 78,826 -0.05(-2.00%)
Jun 17, 2008 2.500 2.510 2.500 2.500 67,140 -0.06(-2.34%)
Jun 16, 2008 2.560 2.600 2.500 2.560 42,562 +0.06(+2.40%)
Jun 13, 2008 2.500 2.510 2.450 2.500 288,687 -0.01(-0.42%)
Jun 12, 2008 2.511 2.520 2.450 2.511 152,488 -0.02(-0.77%)
Jun 11, 2008 2.530 2.570 2.520 2.530 155,160 -0.01(-0.39%)
Jun 10, 2008 2.540 2.550 2.540 2.540 67,006 -0.11(-4.15%)
Jun 09, 2008 2.650 2.650 2.550 2.650 36,222 +0.00(+0.00%)
Jun 06, 2008 2.650 2.660 2.600 2.650 384,720 +0.00(+0.00%)
Jun 05, 2008 2.650 2.671 2.550 2.650 131,557 +0.00(+0.00%)
Jun 04, 2008 2.650 2.680 2.600 2.650 93,360 -0.04(-1.49%)
Jun 03, 2008 2.690 2.720 2.650 2.690 234,345 +0.06(+2.28%)
Jun 02, 2008 2.630 2.640 2.550 2.630 1,050,350 -0.05(-1.87%)
May 30, 2008 2.580 2.690 2.580 2.680 161,787 +0.10(+3.88%)
May 29, 2008 2.580 2.590 2.520 2.580 2,451,366 +0.03(+1.18%)
May 28, 2008 2.550 2.580 2.450 2.550 378,138 -0.05(-1.92%)
May 27, 2008 2.510 2.670 2.400 2.600 537,414 +0.09(+3.59%)
May 26, 2008 2.510 2.630 2.500 2.510 84,851 +0.00(+0.00%)
May 23, 2008 2.510 2.630 2.500 2.510 84,851 -0.04(-1.57%)
May 22, 2008 2.550 2.700 2.550 2.550 32,654 +0.00(+0.00%)
May 21, 2008 2.550 2.650 2.550 2.550 61,302 -0.04(-1.54%)
May 20, 2008 2.590 2.650 2.590 2.590 59,258 -0.11(-4.07%)
May 19, 2008 2.750 2.770 2.700 2.700 61,455 -0.05(-1.82%)
May 16, 2008 2.750 2.800 2.700 2.750 76,327 +0.05(+1.85%)
May 15, 2008 2.700 2.800 2.700 2.700 46,071 -0.11(-3.91%)
May 14, 2008 2.850 2.860 2.800 2.810 59,012 -0.04(-1.40%)
May 13, 2008 2.850 2.890 2.750 2.850 73,605 +0.02(+0.71%)
May 12, 2008 2.830 2.870 2.750 2.830 78,409 -0.02(-0.70%)
May 09, 2008 2.950 2.940 2.850 2.850 34,916 -0.10(-3.39%)
May 08, 2008 2.950 3.050 2.950 2.950 38,688 +0.05(+1.72%)
May 07, 2008 2.900 3.050 2.900 2.900 49,976 -0.16(-5.23%)
May 06, 2008 3.060 3.100 3.000 3.060 48,242 +0.06(+2.00%)
May 05, 2008 3.000 3.050 3.000 3.000 34,715 -0.02(-0.66%)
May 02, 2008 3.030 3.100 3.000 3.020 110,179 -0.01(-0.33%)
May 01, 2008 3.030 3.150 3.000 3.030 47,680 +0.03(+1.00%)
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%)
Feb 01, 2008 2.940 3.000 2.900 2.900 63,719 -0.04(-1.36%)
Jan 31, 2008 2.940 3.000 2.850 2.940 828,178 +0.09(+3.16%)
Jan 30, 2008 2.850 2.950 2.800 2.850 120,504 -0.03(-1.04%)
Jan 29, 2008 2.880 2.950 2.800 2.880 381,728 +0.03(+1.05%)
Jan 28, 2008 2.770 2.850 2.770 2.850 156,773 +0.08(+2.89%)
Jan 25, 2008 2.920 2.890 2.770 2.770 251,256 -0.15(-5.14%)
Jan 24, 2008 2.920 2.950 2.850 2.920 339,441 +0.05(+1.74%)
Jan 23, 2008 2.870 2.950 2.700 2.870 938,454 +0.07(+2.50%)
Jan 22, 2008 2.900 2.890 2.600 2.800 1,180,498 -0.10(-3.45%)
Jan 21, 2008 2.900 3.006 2.900 2.900 281,232 +0.00(+0.00%)
Jan 18, 2008 2.900 3.006 2.900 2.900 281,232 +0.08(+2.84%)
Jan 17, 2008 2.820 2.955 2.800 2.820 961,649 -0.03(-1.05%)
Jan 16, 2008 2.850 2.950 2.850 2.850 139,320 -0.17(-5.63%)
Jan 15, 2008 3.180 3.190 3.020 3.020 124,970 -0.16(-5.03%)
Jan 14, 2008 3.180 3.250 3.150 3.180 81,115 +0.00(+0.00%)
Jan 11, 2008 3.180 3.200 3.100 3.180 489,302 +0.03(+0.95%)
Jan 10, 2008 3.150 3.200 3.100 3.150 95,920 -0.09(-2.78%)
Jan 09, 2008 3.220 3.240 3.100 3.240 2,364,095 +0.02(+0.62%)
Jan 08, 2008 3.220 3.250 3.180 3.220 2,399,240 -0.06(-1.83%)
Jan 07, 2008 3.130 3.300 3.150 3.280 1,579,621 +0.15(+4.79%)
Jan 04, 2008 3.130 3.300 3.100 3.130 1,093,219 -0.02(-0.63%)
Jan 03, 2008 3.150 3.150 3.080 3.150 450,026 +0.07(+2.27%)
Jan 02, 2008 3.010 3.100 3.020 3.080 252,109 +0.07(+2.33%)
Jan 01, 2008 3.010 3.100 3.000 3.010 648,762 +0.00(+0.00%)
Dec 31, 2007 3.010 3.100 3.000 3.010 648,762 -0.01(-0.33%)
Dec 28, 2007 3.020 3.040 2.950 3.020 680,689 +0.01(+0.33%)
Dec 27, 2007 3.030 3.030 3.000 3.010 1,289,639 -0.02(-0.65%)
Dec 26, 2007 3.030 3.030 2.980 3.030 891,137 +0.05(+1.66%)
Dec 24, 2007 2.980 3.000 2.950 2.980 305,093 -0.01(-0.33%)
Dec 21, 2007 2.990 3.020 2.900 2.990 1,483,465 +0.14(+4.91%)
Dec 20, 2007 2.850 2.890 2.850 2.850 975,856 -0.07(-2.40%)
Dec 19, 2007 2.980 2.990 2.910 2.920 1,286,957 -0.06(-2.01%)
Dec 18, 2007 2.980 3.020 2.950 2.980 591,616 +0.05(+1.71%)
Dec 17, 2007 3.040 3.090 2.930 2.930 578,188 -0.11(-3.62%)
Dec 14, 2007 3.040 3.110 3.030 3.040 985,729 -0.05(-1.62%)
Dec 13, 2007 3.170 3.100 3.060 3.090 834,797 -0.08(-2.52%)
Dec 12, 2007 3.170 3.300 3.140 3.170 1,638,891 +0.02(+0.63%)
Dec 11, 2007 3.150 3.270 3.120 3.150 2,302,822 -0.06(-1.87%)
Dec 10, 2007 3.210 3.220 3.150 3.210 536,601 +0.14(+4.56%)
Dec 07, 2007 3.060 3.100 3.050 3.070 430,275 +0.01(+0.33%)
Dec 06, 2007 3.120 3.200 3.020 3.060 531,722 -0.06(-1.92%)
Dec 05, 2007 3.120 3.170 3.100 3.120 957,871 +0.03(+0.97%)
Dec 04, 2007 3.090 3.130 3.080 3.090 744,905 -0.03(-0.96%)
Dec 03, 2007 3.120 3.190 3.120 3.120 644,188 +0.01(+0.32%)
Nov 30, 2007 3.150 3.160 3.100 3.110 575,701 -0.04(-1.27%)
Nov 29, 2007 3.150 3.190 3.150 3.150 438,801 +0.00(+0.00%)
Nov 28, 2007 3.150 3.200 3.100 3.150 376,417 -0.05(-1.56%)
Nov 27, 2007 3.200 3.270 3.200 3.200 318,723 +0.15(+4.92%)
Nov 26, 2007 3.050 3.190 3.050 3.050 421,766 -0.10(-3.17%)
Nov 23, 2007 3.100 3.200 3.100 3.150 225,939 +0.05(+1.61%)
Nov 21, 2007 3.080 3.250 3.050 3.100 905,970 +0.00(+0.00%)
Nov 20, 2007 3.100 3.250 3.050 3.100 905,970 +0.04(+1.31%)
Nov 19, 2007 3.060 3.320 3.050 3.060 2,800,762 -0.19(-5.85%)
Nov 16, 2007 3.250 3.400 3.200 3.250 857,885 +0.04(+1.25%)
Nov 15, 2007 3.210 3.300 3.200 3.210 168,067 -0.09(-2.73%)
Nov 14, 2007 3.450 3.550 3.260 3.300 378,597 -0.15(-4.35%)
Nov 13, 2007 3.100 3.550 3.400 3.450 213,818 +0.35(+11.29%)
Nov 12, 2007 3.100 3.300 3.100 3.100 465,805 +0.55(+21.57%)
Nov 09, 2007 2.550 3.000 2.550 2.550 233,504 -0.55(-17.74%)
Nov 08, 2007 3.100 3.200 3.000 3.100 232,611 -0.07(-2.21%)
Nov 07, 2007 3.170 3.350 3.160 3.170 226,608 -0.13(-3.94%)
Nov 06, 2007 3.300 3.400 3.250 3.300 64,947 +0.03(+0.92%)
Nov 05, 2007 3.400 3.400 3.260 3.270 161,820 -0.13(-3.82%)
Nov 02, 2007 3.400 3.550 3.350 3.400 52,284 +0.00(+0.00%)
Nov 01, 2007 3.400 3.650 3.400 3.400 236,438 -0.15(-4.23%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.