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

1st Source Corp (NQ: SRCE )

50.77 -0.65 (-1.26%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 3, 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 (%)
Nov 29, 2002 10.07 10.31 9.759 10.31 26,164 +0.23(+2.30%)
Nov 27, 2002 9.308 10.28 8.907 10.08 134,489 +0.76(+8.14%)
Nov 26, 2002 8.713 9.320 8.713 9.320 149,486 +0.56(+6.36%)
Nov 25, 2002 8.989 8.989 8.681 8.763 24,728 -0.25(-2.78%)
Nov 22, 2002 9.108 9.195 8.713 9.014 106,411 -0.08(-0.83%)
Nov 21, 2002 8.869 9.089 8.656 9.089 24,887 +0.21(+2.41%)
Nov 20, 2002 8.888 8.888 8.637 8.875 85,511 +0.06(+0.70%)
Nov 19, 2002 9.020 9.026 8.794 8.813 110,399 -0.15(-1.68%)
Nov 18, 2002 8.995 9.177 8.932 8.963 56,157 +0.03(+0.35%)
Nov 15, 2002 8.938 8.995 8.932 8.932 31,747 -0.03(-0.35%)
Nov 14, 2002 8.261 8.995 8.193 8.963 102,422 +0.76(+9.24%)
Nov 13, 2002 8.189 8.255 8.149 8.205 16,910 -0.05(-0.61%)
Nov 12, 2002 8.199 8.261 8.149 8.255 42,915 +0.11(+1.31%)
Nov 11, 2002 8.261 8.261 8.092 8.149 14,039 -0.08(-0.99%)
Nov 08, 2002 8.149 8.280 7.992 8.230 17,708 +0.08(+1.00%)
Nov 07, 2002 8.011 8.149 7.848 8.149 17,708 +0.31(+4.00%)
Nov 06, 2002 7.942 8.098 7.835 7.835 56,795 -0.06(-0.79%)
Nov 05, 2002 7.929 7.929 7.835 7.898 30,152 -0.03(-0.40%)
Nov 04, 2002 7.835 7.935 7.710 7.929 38,767 +0.09(+1.20%)
Nov 01, 2002 7.578 7.835 7.522 7.835 41,479 +0.22(+2.88%)
Oct 31, 2002 7.522 7.616 7.415 7.616 73,546 +0.22(+2.97%)
Oct 30, 2002 7.522 7.522 7.365 7.396 47,861 -0.11(-1.50%)
Oct 29, 2002 7.083 7.578 6.926 7.509 112,152 +0.64(+9.39%)
Oct 28, 2002 7.366 7.459 6.832 6.865 509,720 -0.41(-5.59%)
Oct 25, 2002 7.628 7.628 7.227 7.271 92,212 -0.36(-4.68%)
Oct 24, 2002 7.591 7.785 7.403 7.628 43,872 -0.15(-1.93%)
Oct 23, 2002 7.835 7.835 7.208 7.779 153,189 +0.09(+1.15%)
Oct 22, 2002 7.584 7.741 7.396 7.690 55,040 +0.18(+2.41%)
Oct 21, 2002 7.772 7.772 7.522 7.509 78,173 -0.08(-0.99%)
Oct 18, 2002 7.591 7.772 7.522 7.584 40,362 +0.26(+3.60%)
Oct 17, 2002 7.421 7.459 7.208 7.321 45,787 +0.11(+1.46%)
Oct 16, 2002 7.146 7.678 6.989 7.215 84,075 -0.15(-2.03%)
Oct 15, 2002 7.678 7.841 7.089 7.365 118,057 -0.21(-2.73%)
Oct 14, 2002 7.221 7.704 7.221 7.572 35,895 +0.09(+1.26%)
Oct 11, 2002 7.804 7.829 7.240 7.478 42,117 +0.06(+0.76%)
Oct 10, 2002 8.023 8.136 7.114 7.421 80,885 -0.60(-7.50%)
Oct 09, 2002 8.224 8.462 8.023 8.023 41,881 -0.23(-2.82%)
Oct 08, 2002 8.475 8.475 8.218 8.256 31,588 -0.20(-2.36%)
Oct 07, 2002 8.437 8.713 8.211 8.456 63,655 +0.24(+2.98%)
Oct 04, 2002 8.587 8.644 8.149 8.211 30,152 -0.50(-5.76%)
Oct 03, 2002 8.826 8.869 8.556 8.713 15,475 -0.10(-1.15%)
Oct 02, 2002 8.813 9.032 8.813 8.814 44,989 -0.21(-2.28%)
Oct 01, 2002 8.932 9.057 8.832 9.020 42,768 +0.19(+2.13%)
Sep 30, 2002 8.775 8.844 8.543 8.832 28,589 +0.06(+0.64%)
Sep 27, 2002 8.863 8.863 8.700 8.775 29,673 -0.06(-0.64%)
Sep 26, 2002 8.706 8.869 8.575 8.832 31,907 +0.12(+1.37%)
Sep 25, 2002 8.844 8.863 8.487 8.713 26,642 +0.19(+2.28%)
Sep 24, 2002 8.681 9.183 8.500 8.518 44,351 -0.17(-1.95%)
Sep 23, 2002 9.032 9.402 8.688 8.688 100,091 -0.36(-4.03%)
Sep 20, 2002 10.03 10.21 8.838 9.052 130,349 -0.95(-9.46%)
Sep 19, 2002 10.10 10.22 9.998 9.998 47,861 -0.08(-0.81%)
Sep 18, 2002 10.36 10.50 10.04 10.08 104,177 -0.30(-2.90%)
Sep 17, 2002 10.65 10.65 10.38 10.38 21,537 -0.28(-2.59%)
Sep 16, 2002 10.55 10.66 10.49 10.66 11,805 +0.06(+0.59%)
Sep 13, 2002 10.41 10.62 10.30 10.59 3,174,785 +0.01(+0.12%)
Sep 12, 2002 10.46 10.66 10.22 10.58 32,657 +0.00(+0.00%)
Sep 11, 2002 10.66 10.66 10.29 10.58 28,238 -0.08(-0.71%)
Sep 10, 2002 10.71 10.71 10.37 10.66 21,835 -0.06(-0.53%)
Sep 09, 2002 11.07 11.07 10.57 10.71 5,647,609 -0.36(-3.23%)
Sep 06, 2002 10.66 11.07 10.41 11.07 58,709 +0.41(+3.88%)
Sep 05, 2002 11.03 11.14 10.66 10.66 42,277 -0.43(-3.85%)
Sep 04, 2002 11.09 11.10 10.87 11.08 15,315 -0.02(-0.17%)
Sep 03, 2002 11.47 11.47 11.10 11.10 26,164 -0.35(-3.06%)
Aug 30, 2002 11.50 11.77 11.44 11.45 18,187 -0.09(-0.76%)
Aug 29, 2002 11.66 11.91 11.35 11.54 29,354 -0.06(-0.49%)
Aug 28, 2002 11.98 12.45 11.60 11.60 17,868 -0.84(-6.75%)
Aug 27, 2002 12.38 12.52 12.00 12.44 27,759 -0.06(-0.50%)
Aug 26, 2002 12.27 12.60 11.87 12.50 29,195 +0.52(+4.34%)
Aug 23, 2002 11.94 12.54 11.94 11.98 9,865 -0.54(-4.31%)
Aug 22, 2002 12.07 12.54 12.07 12.52 8,934 +0.21(+1.68%)
Aug 21, 2002 12.50 12.50 12.16 12.31 28,876 +0.13(+1.03%)
Aug 20, 2002 12.32 12.39 12.16 12.19 8,614 -0.19(-1.52%)
Aug 16, 2002 12.56 12.56 12.30 12.37 15,634 +0.08(+0.61%)
Aug 15, 2002 12.85 12.85 12.30 12.30 10,529 -0.30(-2.39%)
Aug 14, 2002 12.69 13.01 12.38 12.60 22,016 +0.22(+1.77%)
Aug 13, 2002 12.60 12.88 12.38 12.38 25,016 -0.22(-1.74%)
Aug 12, 2002 12.79 13.03 12.47 12.60 1,435,832 -0.10(-0.79%)
Aug 07, 2002 12.77 12.97 12.35 12.70 35,257 -0.03(-0.20%)
Aug 06, 2002 11.98 12.72 11.85 12.72 15,953 +0.53(+4.38%)
Aug 05, 2002 12.53 12.53 12.07 12.19 19,623 -0.10(-0.82%)
Aug 02, 2002 12.82 12.82 12.10 12.29 49,928 -0.43(-3.39%)
Aug 01, 2002 12.81 12.97 12.37 12.72 15,315 -0.21(-1.60%)
Jul 31, 2002 13.27 13.48 12.93 12.93 12,922 -0.69(-5.06%)
Jul 30, 2002 13.35 13.63 12.94 13.62 15,634 -0.10(-0.73%)
Jul 29, 2002 13.47 13.73 13.06 13.72 22,654 +0.25(+1.86%)
Jul 26, 2002 12.57 13.48 12.57 13.47 12,603 +0.81(+6.39%)
Jul 25, 2002 13.44 13.74 12.66 12.66 59,571 -0.65(-4.85%)
Jul 24, 2002 12.91 13.32 12.34 13.31 24,249 +0.77(+6.15%)
Jul 23, 2002 13.12 13.38 12.43 12.54 23,930 -1.02(-7.54%)
Jul 22, 2002 13.48 14.01 13.11 13.56 15,634 -0.01(-0.09%)
Jul 19, 2002 14.10 14.10 13.57 13.57 29,833 -1.44(-9.57%)
Jul 17, 2002 14.64 15.04 14.38 15.01 17,708 +0.87(+6.12%)
Jul 12, 2002 14.42 14.57 14.14 14.14 8,136 -0.41(-2.80%)
Jul 11, 2002 14.42 14.55 13.80 14.55 28,557 +0.12(+0.87%)
Jul 10, 2002 14.51 14.67 14.42 14.42 13,241 -0.22(-1.54%)
Jul 09, 2002 14.42 14.65 14.42 14.65 4,786 +0.23(+1.61%)
Jul 08, 2002 14.51 14.51 14.42 14.42 22,335 -0.18(-1.25%)
Jul 05, 2002 14.66 14.66 14.54 14.60 18,665 +0.09(+0.61%)
Jul 04, 2002 14.45 14.72 14.45 14.51 7,976 +0.00(+0.00%)
Jul 03, 2002 14.45 14.72 14.45 14.51 7,976 +0.00(+0.00%)
Jul 02, 2002 14.45 14.96 14.45 14.51 23,930 -0.49(-3.26%)
Jul 01, 2002 15.40 15.40 14.38 15.00 127,310 -0.50(-3.20%)
Jun 28, 2002 16.61 16.86 15.36 15.49 162,568 -1.23(-7.35%)
Jun 27, 2002 16.04 16.79 15.68 16.72 46,903 +1.04(+6.63%)
Jun 26, 2002 15.41 16.03 15.17 15.68 53,923 +0.01(+0.08%)
Jun 25, 2002 15.03 15.67 14.81 15.67 22,973 +0.69(+4.60%)
Jun 21, 2002 14.42 15.20 14.40 14.98 55,040 +0.51(+3.54%)
Jun 20, 2002 14.42 15.01 14.42 14.47 23,292 +0.03(+0.23%)
Jun 19, 2002 14.84 15.17 14.43 14.44 20,101 -0.39(-2.66%)
Jun 18, 2002 14.97 15.04 14.83 14.83 22,973 -0.11(-0.71%)
Jun 17, 2002 14.65 15.12 14.65 14.94 24,409 +0.29(+2.01%)
Jun 14, 2002 14.45 14.82 14.33 14.64 37,969 +0.10(+0.69%)
Jun 12, 2002 14.50 14.63 14.35 14.54 22,973 +0.06(+0.43%)
Jun 11, 2002 14.59 14.73 14.42 14.48 23,930 +0.13(+0.87%)
Jun 10, 2002 14.32 14.59 14.10 14.35 30,152 -0.09(-0.61%)
Jun 07, 2002 14.27 14.55 14.26 14.44 17,389 +0.09(+0.61%)
Jun 06, 2002 14.73 14.73 14.29 14.35 37,331 -0.28(-1.89%)
Jun 05, 2002 14.29 14.73 14.29 14.63 18,506 +0.27(+1.88%)
May 31, 2002 14.29 14.67 14.07 14.36 348,428 -0.01(-0.04%)
May 28, 2002 14.32 14.42 14.32 14.37 102,263 +0.01(+0.09%)
May 27, 2002 14.35 14.42 14.34 14.35 60,464 +0.00(+0.00%)
May 24, 2002 14.35 14.42 14.34 14.35 60,464 -0.21(-1.42%)
May 23, 2002 14.34 14.57 14.34 14.56 22,973 +0.18(+1.22%)
May 22, 2002 14.39 14.71 14.30 14.39 28,557 +0.00(+0.00%)
May 21, 2002 14.45 14.49 14.39 14.39 11,327 +0.00(+0.00%)
May 20, 2002 14.42 14.71 14.35 14.39 10,848 +0.00(+0.00%)
May 17, 2002 14.70 14.73 14.27 14.39 80,087 -0.34(-2.30%)
May 16, 2002 15.04 15.04 14.64 14.72 115,026 -0.16(-1.05%)
May 15, 2002 14.92 14.94 14.63 14.88 50,094 +0.19(+1.32%)
May 14, 2002 15.12 15.71 14.58 14.69 42,436 -0.29(-1.93%)
May 13, 2002 14.62 15.05 14.39 14.97 26,642 +0.56(+3.87%)
May 10, 2002 14.39 14.77 14.37 14.42 30,152 -0.03(-0.22%)
May 09, 2002 14.42 15.08 14.42 14.45 9,253 -0.00(-0.00%)
May 08, 2002 14.60 15.15 14.37 14.45 29,992 -0.35(-2.37%)
May 07, 2002 15.05 15.12 14.61 14.80 12,443 -0.09(-0.59%)
May 06, 2002 15.04 15.72 14.89 14.89 13,560 -0.97(-6.13%)
May 03, 2002 15.36 15.98 14.79 15.86 45,468 -0.18(-1.09%)
May 02, 2002 15.48 16.36 15.41 16.03 34,779 +0.93(+6.14%)
May 01, 2002 14.76 15.45 14.76 15.11 19,942 +0.28(+1.90%)
Apr 30, 2002 14.40 14.82 14.39 14.82 42,436 +0.24(+1.64%)
Apr 29, 2002 14.98 15.01 14.28 14.59 26,802 +0.02(+0.17%)
Apr 26, 2002 14.76 15.04 14.56 14.56 11,646 -0.54(-3.61%)
Apr 25, 2002 16.30 16.38 13.21 15.11 22,813 -1.12(-6.88%)
Apr 24, 2002 16.12 16.38 16.12 16.22 7,338 +0.08(+0.50%)
Apr 23, 2002 15.83 16.17 15.83 16.14 16,113 +0.19(+1.18%)
Apr 22, 2002 15.98 15.98 15.86 15.95 8,136 +0.09(+0.59%)
Apr 19, 2002 16.20 16.20 15.83 15.86 9,093 -0.14(-0.86%)
Apr 18, 2002 16.20 16.36 15.98 16.00 15,315 -0.19(-1.20%)
Apr 17, 2002 16.29 16.44 16.19 16.19 8,136 -0.38(-2.31%)
Apr 16, 2002 16.42 16.57 15.83 16.57 21,058 +0.28(+1.69%)
Apr 15, 2002 16.30 16.43 16.23 16.30 22,813 +0.00(+0.00%)
Apr 12, 2002 15.96 16.39 15.83 16.30 35,895 +0.32(+2.00%)
Apr 11, 2002 16.01 16.16 15.96 15.98 18,506 -0.07(-0.43%)
Apr 10, 2002 15.80 16.05 15.80 16.05 26,961 +0.28(+1.79%)
Apr 09, 2002 15.25 15.76 15.25 15.76 14,677 +0.16(+1.00%)
Apr 08, 2002 15.04 15.61 14.92 15.61 14,996 +0.56(+3.75%)
Apr 05, 2002 14.86 15.23 14.74 15.04 14,836 +0.03(+0.21%)
Apr 04, 2002 14.87 15.01 14.86 15.01 7,657 +0.08(+0.55%)
Apr 03, 2002 14.97 15.01 14.86 14.93 7,019 -0.08(-0.50%)
Apr 02, 2002 14.79 15.01 14.79 15.01 22,335 +0.21(+1.44%)
Apr 01, 2002 14.86 15.07 14.73 14.79 56,795 -0.05(-0.34%)
Mar 29, 2002 15.48 15.48 14.84 14.84 33,343 +0.00(+0.00%)
Mar 28, 2002 15.48 15.48 14.84 14.84 28,557 -0.31(-2.07%)
Mar 27, 2002 15.16 15.60 15.16 15.16 44,829 -0.48(-3.09%)
Mar 26, 2002 15.29 15.95 15.17 15.64 37,491 +0.45(+2.97%)
Mar 25, 2002 15.72 15.83 15.19 15.19 20,101 -0.53(-3.39%)
Mar 22, 2002 15.67 15.90 15.55 15.72 54,561 +0.05(+0.32%)
Mar 21, 2002 15.49 15.67 15.49 15.67 18,346 +0.02(+0.16%)
Mar 20, 2002 15.64 15.70 15.51 15.65 11,327 -0.01(-0.08%)
Mar 19, 2002 15.61 15.70 15.61 15.66 21,058 -0.04(-0.28%)
Mar 18, 2002 15.41 15.74 15.38 15.70 92,212 +0.31(+2.04%)
Mar 15, 2002 13.97 15.39 13.97 15.39 70,993 +0.99(+6.88%)
Mar 14, 2002 14.29 14.40 14.25 14.40 8,295 +0.16(+1.15%)
Mar 13, 2002 14.17 14.27 14.17 14.23 9,891 +0.01(+0.09%)
Mar 12, 2002 13.80 14.26 13.79 14.22 21,856 +0.17(+1.20%)
Mar 11, 2002 13.89 14.07 13.78 14.05 14,198 +0.21(+1.49%)
Mar 08, 2002 13.85 13.91 13.85 13.85 18,984 -0.02(-0.14%)
Mar 07, 2002 13.87 13.89 13.75 13.87 5,264 -0.02(-0.18%)
Mar 06, 2002 13.63 13.92 13.56 13.89 14,677 +0.16(+1.19%)
Mar 05, 2002 13.30 13.73 13.30 13.73 16,272 +0.19(+1.39%)
Mar 04, 2002 13.44 13.76 13.35 13.54 24,409 +0.09(+0.70%)
Mar 01, 2002 13.53 13.53 13.32 13.45 9,572 +0.06(+0.47%)
Feb 28, 2002 13.30 13.45 13.18 13.38 68,122 +0.06(+0.47%)
Feb 27, 2002 13.18 13.32 13.18 13.32 13,879 +0.16(+1.19%)
Feb 26, 2002 13.39 13.48 13.05 13.16 233,881 -0.20(-1.48%)
Feb 25, 2002 13.36 13.53 13.33 13.36 20,899 -0.17(-1.27%)
Feb 22, 2002 13.26 13.57 13.16 13.53 27,440 +0.37(+2.81%)
Feb 21, 2002 12.93 13.32 12.93 13.16 28,397 -0.15(-1.13%)
Feb 20, 2002 12.99 13.32 12.77 13.31 12,603 +0.36(+2.81%)
Feb 19, 2002 12.85 12.96 12.76 12.95 22,813 +0.23(+1.77%)
Feb 18, 2002 12.63 12.83 12.63 12.72 18,187 +0.00(+0.00%)
Feb 15, 2002 12.63 12.83 12.63 12.72 18,187 +0.13(+0.99%)
Feb 14, 2002 12.82 12.82 12.57 12.60 16,910 -0.21(-1.66%)
Feb 13, 2002 12.58 12.81 12.57 12.81 16,113 +0.03(+0.20%)
Feb 12, 2002 12.66 12.79 12.60 12.79 7,657 +0.23(+1.80%)
Feb 11, 2002 12.65 12.65 12.55 12.56 24,728 -0.09(-0.74%)
Feb 08, 2002 12.77 12.81 12.54 12.66 11,486 +0.12(+0.95%)
Feb 07, 2002 12.57 12.91 12.54 12.54 10,369 -0.37(-2.87%)
Feb 06, 2002 12.76 12.91 12.52 12.91 12,124 +0.00(+0.00%)
Feb 05, 2002 12.95 12.95 12.79 12.91 5,105 +0.11(+0.83%)
Feb 04, 2002 12.97 12.97 12.79 12.80 23,930 -0.18(-1.35%)
Feb 01, 2002 13.01 13.09 12.97 12.97 34,619 -0.19(-1.43%)
Jan 31, 2002 13.16 13.16 12.91 13.16 21,537 +0.00(+0.00%)
Jan 30, 2002 12.82 13.16 12.72 13.16 26,004 +0.26(+1.99%)
Jan 29, 2002 12.91 12.96 12.85 12.91 18,984 -0.05(-0.39%)
Jan 28, 2002 12.82 12.96 12.79 12.96 7,657 +0.12(+0.93%)
Jan 25, 2002 12.85 12.88 12.79 12.84 7,657 +0.18(+1.39%)
Jan 24, 2002 12.67 12.78 12.38 12.66 69,717 -0.46(-3.53%)
Jan 23, 2002 12.79 13.13 12.72 13.13 5,424 +0.12(+0.92%)
Jan 22, 2002 13.13 13.16 13.00 13.01 25,366 -0.06(-0.48%)
Jan 21, 2002 12.99 13.07 12.69 13.07 29,195 +0.00(+0.00%)
Jan 18, 2002 12.99 13.07 12.69 13.07 29,195 -0.06(-0.48%)
Jan 17, 2002 12.91 13.13 12.69 13.13 14,996 +0.22(+1.70%)
Jan 16, 2002 12.97 13.13 12.76 12.91 24,887 -0.04(-0.34%)
Jan 15, 2002 12.57 12.96 12.57 12.96 4,626 +0.23(+1.77%)
Jan 14, 2002 13.04 13.13 12.69 12.73 13,241 -0.15(-1.17%)
Jan 11, 2002 12.60 13.04 12.57 12.88 20,899 +0.17(+1.33%)
Jan 10, 2002 12.54 12.96 12.54 12.71 7,498 -0.26(-2.03%)
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.