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

(NY: SMR )

8.080 +0.410 (+5.35%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2022 11.50 11.57 10.99 11.28 783,837 -0.21(-1.83%)
Oct 28, 2022 11.84 11.84 11.41 11.49 497,312 -0.17(-1.46%)
Oct 27, 2022 11.81 11.81 11.29 11.66 595,637 +0.09(+0.78%)
Oct 26, 2022 12.16 12.16 11.57 11.57 678,250 -0.49(-4.06%)
Oct 25, 2022 12.20 12.26 11.96 12.06 522,193 -0.15(-1.23%)
Oct 24, 2022 12.05 12.36 11.85 12.21 860,487 +0.11(+0.91%)
Oct 21, 2022 11.20 12.22 11.20 12.10 930,797 +0.86(+7.65%)
Oct 20, 2022 11.40 11.76 11.14 11.24 655,553 -0.28(-2.43%)
Oct 19, 2022 11.65 11.70 11.39 11.52 747,331 -0.13(-1.12%)
Oct 18, 2022 11.33 11.66 10.91 11.65 907,736 +0.55(+4.95%)
Oct 17, 2022 11.24 11.46 11.08 11.10 436,099 +0.06(+0.54%)
Oct 14, 2022 11.26 11.26 11.00 11.04 515,751 -0.15(-1.34%)
Oct 13, 2022 10.46 11.28 10.31 11.19 698,144 +0.50(+4.68%)
Oct 12, 2022 10.80 10.85 10.36 10.69 501,751 -0.17(-1.57%)
Oct 11, 2022 10.82 11.00 10.57 10.86 591,193 -0.06(-0.55%)
Oct 10, 2022 11.50 11.57 10.91 10.92 554,575 -0.52(-4.55%)
Oct 07, 2022 11.40 11.59 11.26 11.44 546,282 -0.07(-0.61%)
Oct 06, 2022 11.61 11.88 11.38 11.51 575,609 -0.10(-0.86%)
Oct 05, 2022 12.05 12.06 11.34 11.61 745,258 -0.57(-4.68%)
Oct 04, 2022 12.08 12.40 11.99 12.18 946,970 +0.46(+3.92%)
Oct 03, 2022 11.78 12.20 11.65 11.72 538,341 +0.04(+0.34%)
Sep 30, 2022 12.28 12.38 11.64 11.68 494,615 -0.67(-5.43%)
Sep 29, 2022 12.19 12.42 11.77 12.35 556,464 -0.05(-0.40%)
Sep 28, 2022 12.26 12.64 12.11 12.40 637,540 -0.10(-0.80%)
Sep 27, 2022 11.91 12.54 11.84 12.50 783,205 +0.97(+8.41%)
Sep 26, 2022 12.43 12.63 11.22 11.53 1,346,011 -1.04(-8.27%)
Sep 23, 2022 13.26 13.26 12.51 12.57 857,109 -0.91(-6.75%)
Sep 22, 2022 13.30 13.51 13.10 13.48 771,587 +0.42(+3.22%)
Sep 21, 2022 13.46 13.69 13.05 13.06 544,154 -0.40(-2.97%)
Sep 20, 2022 13.68 13.76 13.43 13.46 658,353 -0.26(-1.90%)
Sep 19, 2022 13.76 13.88 13.50 13.72 809,746 -0.21(-1.51%)
Sep 16, 2022 13.55 14.16 13.50 13.93 2,331,553 +0.23(+1.68%)
Sep 15, 2022 14.00 14.50 13.46 13.70 1,060,639 -0.31(-2.21%)
Sep 14, 2022 13.77 14.14 13.53 14.01 640,786 +0.45(+3.32%)
Sep 13, 2022 13.74 14.36 13.55 13.56 983,455 -0.45(-3.21%)
Sep 12, 2022 14.07 14.21 13.62 14.01 778,021 +0.10(+0.72%)
Sep 09, 2022 14.60 14.62 13.76 13.91 1,006,551 -0.59(-4.07%)
Sep 08, 2022 14.13 14.53 13.96 14.50 791,323 +0.37(+2.62%)
Sep 07, 2022 14.14 14.51 13.99 14.13 641,321 -0.01(-0.07%)
Sep 06, 2022 13.69 14.70 13.60 14.14 1,744,431 +0.55(+4.05%)
Sep 02, 2022 13.00 13.65 12.85 13.59 852,139 +0.65(+5.02%)
Sep 01, 2022 13.68 13.68 12.66 12.94 1,277,519 -0.78(-5.69%)
Aug 31, 2022 13.49 13.92 13.21 13.72 825,350 +0.46(+3.47%)
Aug 30, 2022 14.80 14.80 12.51 13.26 2,800,512 -1.31(-8.99%)
Aug 29, 2022 13.70 14.73 13.45 14.57 1,919,281 +0.77(+5.58%)
Aug 26, 2022 15.02 15.12 13.72 13.80 1,647,924 -1.03(-6.95%)
Aug 25, 2022 15.80 15.82 14.80 14.83 1,058,950 -0.49(-3.20%)
Aug 24, 2022 14.96 15.79 14.83 15.32 3,035,908 +0.59(+4.01%)
Aug 23, 2022 14.30 14.85 14.13 14.73 1,150,643 +0.57(+4.03%)
Aug 22, 2022 13.86 14.44 13.62 14.16 853,246 +0.11(+0.78%)
Aug 19, 2022 13.60 14.23 13.50 14.05 732,543 +0.20(+1.44%)
Aug 18, 2022 13.55 14.15 13.10 13.85 930,422 +0.83(+6.37%)
Aug 17, 2022 14.09 14.32 13.01 13.02 1,022,225 -1.18(-8.31%)
Aug 16, 2022 14.68 14.71 13.70 14.20 1,567,044 -0.80(-5.33%)
Aug 15, 2022 14.80 15.00 14.69 15.00 619,320 +0.13(+0.87%)
Aug 12, 2022 15.00 15.05 14.79 14.87 542,181 -0.01(-0.07%)
Aug 11, 2022 14.61 15.27 14.63 14.88 1,063,252 +0.61(+4.27%)
Aug 10, 2022 15.25 15.29 13.69 14.27 1,094,063 -0.73(-4.87%)
Aug 09, 2022 15.00 15.16 14.80 15.00 412,916 -0.02(-0.13%)
Aug 08, 2022 15.10 15.62 14.91 15.02 1,375,298 +0.40(+2.74%)
Aug 05, 2022 15.00 15.00 14.30 14.62 649,046 -0.38(-2.53%)
Aug 04, 2022 15.42 15.48 14.79 15.00 901,115 +0.16(+1.08%)
Aug 03, 2022 15.19 15.33 14.65 14.84 832,037 -0.09(-0.60%)
Aug 02, 2022 15.55 15.55 14.73 14.93 971,644 -0.20(-1.32%)
Aug 01, 2022 15.63 15.85 15.00 15.13 1,361,360 +0.79(+5.51%)
Jul 29, 2022 13.54 14.50 13.31 14.34 1,131,191 +0.90(+6.70%)
Jul 28, 2022 13.88 14.12 13.14 13.44 696,748 -0.06(-0.44%)
Jul 27, 2022 13.10 13.57 12.89 13.50 803,001 +0.62(+4.81%)
Jul 26, 2022 12.97 13.46 12.76 12.88 771,743 -0.04(-0.31%)
Jul 25, 2022 12.91 12.98 12.56 12.92 892,613 +0.26(+2.05%)
Jul 22, 2022 12.28 13.33 11.81 12.66 1,012,172 +0.30(+2.43%)
Jul 21, 2022 12.70 12.70 11.68 12.36 1,016,883 +0.53(+4.48%)
Jul 20, 2022 10.70 11.91 10.67 11.83 1,226,029 +1.16(+10.87%)
Jul 19, 2022 10.42 10.85 10.35 10.67 579,922 +0.39(+3.79%)
Jul 18, 2022 10.39 10.60 10.27 10.28 297,582 +0.00(+0.00%)
Jul 15, 2022 10.34 10.57 10.21 10.28 301,240 +0.00(+0.00%)
Jul 14, 2022 10.17 10.32 9.918 10.28 378,902 +0.06(+0.59%)
Jul 13, 2022 9.910 10.38 9.820 10.22 362,697 +0.14(+1.39%)
Jul 12, 2022 10.27 10.40 9.750 10.08 430,467 -0.15(-1.47%)
Jul 11, 2022 10.30 10.33 9.980 10.23 228,412 +0.03(+0.29%)
Jul 08, 2022 10.74 10.77 10.20 10.20 632,391 -0.58(-5.38%)
Jul 07, 2022 10.69 10.94 10.63 10.78 548,559 +0.26(+2.47%)
Jul 06, 2022 10.52 10.75 10.36 10.52 499,561 +0.06(+0.57%)
Jul 05, 2022 10.36 10.50 10.19 10.46 439,767 -0.19(-1.78%)
Jul 01, 2022 9.950 10.67 9.450 10.65 946,968 +0.66(+6.61%)
Jun 30, 2022 9.880 10.26 9.820 9.990 404,680 +0.18(+1.83%)
Jun 29, 2022 10.75 10.75 9.650 9.810 581,522 -0.83(-7.80%)
Jun 28, 2022 10.82 10.85 10.49 10.64 424,018 -0.04(-0.37%)
Jun 27, 2022 10.78 10.96 10.45 10.68 678,096 +0.42(+4.09%)
Jun 24, 2022 10.30 10.52 10.25 10.26 2,315,205 -0.08(-0.77%)
Jun 23, 2022 10.49 10.49 10.25 10.34 602,766 -0.18(-1.71%)
Jun 22, 2022 10.51 10.56 10.37 10.52 667,558 -0.21(-1.96%)
Jun 21, 2022 10.48 10.80 10.25 10.73 971,014 +0.41(+3.97%)
Jun 17, 2022 10.02 10.41 9.950 10.32 1,598,061 +0.34(+3.41%)
Jun 16, 2022 10.05 10.12 9.760 9.980 737,237 -0.37(-3.57%)
Jun 15, 2022 9.750 10.35 9.740 10.35 659,903 +0.60(+6.15%)
Jun 14, 2022 9.710 9.840 9.520 9.750 392,203 +0.04(+0.41%)
Jun 13, 2022 9.710 0 -0.28(-2.80%)
Jun 10, 2022 9.930 10.43 9.730 9.990 440,460 +0.03(+0.30%)
Jun 09, 2022 10.10 10.63 9.920 9.960 659,685 -0.17(-1.68%)
Jun 08, 2022 10.07 10.15 9.900 10.13 321,463 -0.01(-0.10%)
Jun 07, 2022 9.690 10.15 9.640 10.14 569,285 +0.29(+2.94%)
Jun 06, 2022 9.890 10.07 9.760 9.850 708,950 +0.41(+4.34%)
Jun 03, 2022 9.510 9.610 9.230 9.440 514,313 -0.04(-0.42%)
Jun 02, 2022 9.500 9.890 9.310 9.480 488,620 -0.12(-1.25%)
Jun 01, 2022 9.910 9.960 9.320 9.600 480,375 -0.19(-1.94%)
May 31, 2022 10.05 10.12 9.750 9.790 388,951 -0.11(-1.11%)
May 27, 2022 9.530 9.970 9.500 9.900 466,634 +0.44(+4.65%)
May 26, 2022 9.480 9.640 9.370 9.460 222,631 -0.06(-0.63%)
May 25, 2022 9.100 9.770 8.970 9.520 426,652 +0.56(+6.25%)
May 24, 2022 9.680 9.700 8.870 8.960 835,096 -0.71(-7.34%)
May 23, 2022 10.07 10.07 9.630 9.670 316,760 -0.23(-2.32%)
May 20, 2022 9.990 10.24 9.750 9.900 556,970 +0.06(+0.61%)
May 19, 2022 9.650 9.900 9.590 9.840 345,523 +0.24(+2.50%)
May 18, 2022 9.770 9.839 9.310 9.600 441,929 -0.25(-2.54%)
May 17, 2022 9.910 10.06 9.772 9.850 415,515 +0.07(+0.72%)
May 16, 2022 9.700 10.00 9.660 9.780 390,882 +0.16(+1.66%)
May 13, 2022 10.03 10.12 9.500 9.620 583,055 -0.57(-5.59%)
May 11, 2022 10.19 0 -0.11(-1.07%)
May 10, 2022 10.71 10.80 9.930 10.30 642,472 -0.23(-2.18%)
May 09, 2022 10.59 10.72 10.05 10.53 831,819 -0.08(-0.75%)
May 06, 2022 9.840 10.61 9.400 10.61 729,529 +0.67(+6.74%)
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.