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

Somerset Trust Holdi (OP: SOME )

40.54 +0.02 (+0.05%)
Streaming Delayed Price Updated: 3:42 PM EDT, May 10, 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 (%)
Jan 23, 2009 16.15 16.15 16.15 0 +0.00(+0.00%)
Jan 22, 2009 16.10 16.15 16.10 16.15 400 +0.05(+0.31%)
Jan 21, 2009 16.10 16.10 16.10 0 +0.00(+0.00%)
Jan 20, 2009 16.00 16.10 16.00 16.10 2,200 +0.10(+0.63%)
Jan 16, 2009 16.12 16.12 15.90 16.00 6,883 -0.05(-0.31%)
Jan 15, 2009 16.05 16.05 16.05 16.05 200 +0.45(+2.88%)
Jan 12, 2009 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
Jan 09, 2009 15.60 15.60 15.60 15.60 0 -0.25(-1.58%)
Dec 19, 2008 15.85 15.85 15.85 0 -0.65(-3.94%)
Dec 08, 2008 16.50 16.50 16.50 0 +0.00(+0.00%)
Dec 05, 2008 16.50 16.50 16.50 16.50 200 -0.25(-1.49%)
Dec 04, 2008 16.75 16.75 16.75 16.75 200 +0.00(+0.00%)
Dec 03, 2008 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Dec 02, 2008 15.75 16.75 15.75 16.75 2,000 +2.25(+15.52%)
Nov 28, 2008 14.50 14.50 14.50 0 +0.00(+0.00%)
Nov 26, 2008 14.49 14.50 14.49 14.50 400 +0.00(+0.00%)
Nov 20, 2008 14.50 14.50 14.50 0 +0.00(+0.00%)
Nov 19, 2008 14.50 14.50 14.50 14.50 500 +0.00(+0.00%)
Nov 12, 2008 14.50 14.50 14.50 0 +0.00(+0.00%)
Nov 11, 2008 14.50 14.50 14.50 14.50 100 -0.50(-3.33%)
Nov 10, 2008 15.00 15.00 15.00 15.00 360 +0.50(+3.45%)
Nov 05, 2008 14.50 14.50 14.50 0 +0.00(+0.00%)
Nov 04, 2008 14.50 14.50 14.00 14.50 10,134 +0.00(+0.00%)
Oct 24, 2008 14.50 14.50 14.50 0 +0.00(+0.00%)
Oct 23, 2008 14.50 14.50 14.50 14.50 2,000 -0.16(-1.09%)
Oct 15, 2008 14.66 14.66 14.66 0 +0.00(+0.00%)
Oct 14, 2008 14.66 14.66 14.66 14.66 689 +0.00(+0.00%)
Oct 13, 2008 14.70 14.70 14.66 14.66 511 -0.34(-2.27%)
Oct 08, 2008 15.00 15.00 15.00 0 +0.00(+0.00%)
Oct 07, 2008 15.00 15.00 15.00 15.00 200 +0.19(+1.28%)
Oct 06, 2008 14.81 14.81 14.81 14.81 900 -0.19(-1.27%)
Oct 02, 2008 15.00 15.00 15.00 0 +0.00(+0.00%)
Oct 01, 2008 15.50 15.50 15.00 15.00 1,400 -0.50(-3.23%)
Sep 18, 2008 15.50 15.50 15.50 0 +0.00(+0.00%)
Sep 17, 2008 15.50 15.50 15.50 15.50 101 -0.95(-5.78%)
Aug 15, 2008 16.45 16.45 16.45 0 +0.00(+0.00%)
Aug 14, 2008 16.00 16.45 16.00 16.45 4,430 +0.80(+5.11%)
Aug 13, 2008 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Aug 12, 2008 15.65 15.65 15.65 15.65 0 +0.00(+0.00%)
Aug 11, 2008 15.65 15.65 15.65 15.65 500 +0.15(+0.97%)
Aug 08, 2008 16.00 16.00 15.50 15.50 800 +0.00(+0.00%)
Aug 07, 2008 15.50 15.50 15.50 15.50 196 +0.00(+0.00%)
Aug 06, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Aug 05, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Aug 04, 2008 15.50 15.50 15.50 15.50 0 +0.00(+0.00%)
Aug 01, 2008 15.50 15.50 15.50 15.50 196 +0.00(+0.00%)
Jul 31, 2008 15.50 15.50 15.50 15.50 100 -0.49(-3.06%)
Jul 30, 2008 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Jul 29, 2008 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Jul 28, 2008 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Jul 25, 2008 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Jul 24, 2008 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Jul 23, 2008 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Jul 22, 2008 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Jul 21, 2008 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Jul 18, 2008 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Jul 17, 2008 15.99 15.99 15.99 15.99 400 +0.73(+4.78%)
Jul 16, 2008 16.00 16.00 15.26 15.26 2,019 +0.16(+1.06%)
Jul 15, 2008 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 14, 2008 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 11, 2008 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 10, 2008 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 09, 2008 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 08, 2008 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 07, 2008 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 04, 2008 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 03, 2008 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Jul 02, 2008 15.10 15.10 15.10 15.10 221 +0.10(+0.67%)
Jul 01, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 30, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 27, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Jun 26, 2008 15.00 15.00 15.00 15.00 371 +0.40(+2.74%)
Jun 25, 2008 14.60 14.60 14.60 14.60 691 -0.70(-4.58%)
Jun 24, 2008 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
Jun 23, 2008 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
Jun 20, 2008 15.30 15.30 15.30 15.30 0 +0.00(+0.00%)
Jun 19, 2008 15.30 15.30 15.30 15.30 970 -0.95(-5.85%)
Jun 18, 2008 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Jun 17, 2008 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Jun 16, 2008 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Jun 13, 2008 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Jun 12, 2008 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Jun 11, 2008 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Jun 10, 2008 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Jun 09, 2008 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Jun 06, 2008 16.25 16.25 16.25 16.25 1,019 +0.00(+0.00%)
Jun 05, 2008 16.25 16.25 16.25 16.25 200 +0.99(+6.49%)
Jun 04, 2008 15.26 15.26 15.26 15.26 0 +0.00(+0.00%)
Jun 03, 2008 15.26 15.26 15.26 15.26 0 +0.00(+0.00%)
Jun 02, 2008 15.26 15.26 15.26 15.26 0 +0.00(+0.00%)
May 30, 2008 15.26 15.26 15.26 15.26 319 -0.74(-4.63%)
May 29, 2008 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
May 28, 2008 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
May 27, 2008 16.05 16.05 16.00 16.00 400 -0.85(-5.04%)
May 26, 2008 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
May 23, 2008 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
May 22, 2008 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
May 21, 2008 16.85 16.85 16.85 16.85 600 -0.15(-0.88%)
May 20, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
May 19, 2008 17.00 17.00 17.00 17.00 200 +0.15(+0.89%)
May 16, 2008 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
May 15, 2008 16.85 16.85 16.85 16.85 800 +0.25(+1.51%)
May 14, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
May 13, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
May 12, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
May 09, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
May 08, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
May 07, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
May 06, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
May 05, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
May 02, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
May 01, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Apr 30, 2008 16.65 16.65 16.60 16.60 400 +0.25(+1.53%)
Apr 29, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Apr 28, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Apr 25, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Apr 24, 2008 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Apr 23, 2008 16.35 16.35 16.35 16.35 770 +0.10(+0.62%)
Apr 22, 2008 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Apr 21, 2008 16.25 16.25 16.25 16.25 400 -0.38(-2.26%)
Apr 18, 2008 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Apr 17, 2008 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Apr 16, 2008 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Apr 15, 2008 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Apr 14, 2008 16.62 16.62 16.62 16.62 1,740 +0.00(+0.00%)
Apr 11, 2008 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Apr 10, 2008 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Apr 09, 2008 16.62 16.62 16.62 16.62 2,000 +0.12(+0.76%)
Apr 08, 2008 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Apr 07, 2008 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Apr 04, 2008 16.50 16.50 16.50 16.50 4,000 +0.10(+0.61%)
Apr 03, 2008 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Apr 02, 2008 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Apr 01, 2008 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Mar 31, 2008 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Mar 28, 2008 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Mar 27, 2008 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Mar 26, 2008 16.00 16.40 15.51 16.40 1,400 -0.10(-0.61%)
Mar 25, 2008 16.50 16.50 16.50 16.50 670 -0.25(-1.49%)
Mar 24, 2008 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Mar 21, 2008 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Mar 20, 2008 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Mar 19, 2008 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Mar 18, 2008 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Mar 17, 2008 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Mar 14, 2008 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Mar 13, 2008 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Mar 12, 2008 16.00 16.75 16.00 16.75 1,600 +0.75(+4.69%)
Mar 11, 2008 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Mar 10, 2008 16.00 16.00 16.00 16.00 1,970 +1.00(+6.67%)
Mar 07, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Mar 06, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Mar 05, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Mar 04, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Mar 03, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 29, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 28, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 27, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 26, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 25, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 22, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 21, 2008 15.00 15.00 15.00 15.00 0 +0.00(+0.00%)
Feb 20, 2008 15.00 15.00 15.00 15.00 200 +0.05(+0.33%)
Feb 19, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Feb 18, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Feb 15, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Feb 14, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Feb 13, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Feb 12, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Feb 11, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Feb 08, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Feb 07, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Feb 06, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Feb 05, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Feb 04, 2008 14.95 14.95 14.95 14.95 0 +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.