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

Southern MO Bancorp (NQ: SMBC )

42.11 +0.39 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2008 3.986 4.190 3.986 4.190 3,109 +0.04(+1.00%)
Dec 30, 2008 4.247 4.247 3.779 4.149 5,613 -0.10(-2.40%)
Dec 26, 2008 4.251 4.251 4.251 4.251 0 +0.00(+0.00%)
Dec 24, 2008 4.206 4.251 4.156 4.251 3,969 +0.02(+0.45%)
Dec 22, 2008 4.228 4.232 4.232 4.232 2,117 +0.08(+1.82%)
Dec 19, 2008 4.251 4.251 4.156 4.156 1,664 -0.02(-0.45%)
Dec 18, 2008 4.213 4.251 4.175 4.175 2,289 -0.05(-1.25%)
Dec 17, 2008 4.156 4.251 4.156 4.228 1,336 +0.05(+1.18%)
Dec 16, 2008 4.202 4.202 4.179 4.179 793 -0.07(-1.69%)
Dec 15, 2008 4.251 4.251 4.251 4.251 2,117 +0.00(+0.00%)
Dec 12, 2008 4.251 4.251 4.251 4.251 529 +0.03(+0.63%)
Dec 11, 2008 4.251 4.319 4.224 4.224 1,720 +0.01(+0.27%)
Dec 10, 2008 4.213 4.213 4.213 4.213 0 +0.00(+0.00%)
Dec 09, 2008 4.251 4.251 4.213 4.213 1,323 +0.06(+1.36%)
Dec 08, 2008 4.156 4.156 4.156 4.156 0 +0.00(+0.00%)
Dec 05, 2008 4.192 4.217 4.156 4.156 1,852 -0.09(-2.14%)
Dec 04, 2008 4.289 4.289 4.247 4.247 2,130 -0.09(-2.01%)
Dec 03, 2008 4.334 4.334 4.330 4.334 3,371 +0.05(+1.22%)
Dec 02, 2008 4.376 4.376 4.282 4.282 2,506 -0.09(-2.14%)
Dec 01, 2008 4.164 4.376 4.164 4.376 529 +0.23(+5.46%)
Nov 26, 2008 4.149 4.149 4.149 4.149 0 +0.00(+0.00%)
Nov 25, 2008 3.779 4.149 3.779 4.149 4,364 +0.37(+9.80%)
Nov 24, 2008 3.941 3.968 3.729 3.779 22,497 +0.00(+0.00%)
Nov 21, 2008 4.383 4.383 3.779 3.779 21,470 -0.66(-14.89%)
Nov 20, 2008 4.338 4.531 4.338 4.440 11,115 +0.00(+0.00%)
Nov 19, 2008 4.470 4.470 4.440 4.440 318,939 -0.17(-3.69%)
Nov 18, 2008 4.629 4.629 4.610 4.610 529 +0.02(+0.41%)
Nov 17, 2008 4.629 4.629 4.534 4.591 3,882 -0.06(-1.22%)
Nov 14, 2008 4.648 4.648 4.648 4.648 264 -0.08(-1.60%)
Nov 13, 2008 4.723 4.723 4.723 4.723 0 +0.00(+0.00%)
Nov 12, 2008 4.723 4.723 4.723 4.723 264 +0.00(+0.00%)
Nov 10, 2008 4.723 4.723 4.723 4.723 4,763 +0.00(+0.08%)
Nov 07, 2008 4.538 4.719 4.534 4.719 7,410 +0.01(+0.16%)
Nov 06, 2008 4.719 4.723 4.685 4.712 1,852 +0.18(+3.92%)
Nov 05, 2008 4.534 4.534 4.534 4.534 0 +0.00(+0.00%)
Nov 04, 2008 4.534 4.534 4.534 4.534 9,709 +0.04(+0.84%)
Oct 31, 2008 4.493 4.497 4.497 4.497 7,410 -0.04(-0.83%)
Oct 30, 2008 4.534 4.534 4.534 4.534 2,117 -0.00(-0.00%)
Oct 29, 2008 4.534 4.534 4.440 4.534 146,217 +0.00(+0.08%)
Oct 28, 2008 4.912 4.912 4.531 4.531 6,483 -0.38(-7.77%)
Oct 27, 2008 4.912 4.912 4.912 4.912 0 +0.00(+0.00%)
Oct 24, 2008 4.629 4.912 4.629 4.912 793 +0.28(+6.12%)
Oct 23, 2008 4.912 4.912 4.629 4.629 926 -0.28(-5.77%)
Oct 20, 2008 4.912 4.912 4.912 4.912 0 +0.00(+0.00%)
Oct 17, 2008 4.908 4.912 4.908 4.912 1,720 -0.07(-1.44%)
Oct 16, 2008 4.984 4.984 4.984 4.984 0 +0.00(+0.00%)
Oct 15, 2008 4.912 4.984 4.459 4.984 1,323 -0.30(-5.72%)
Oct 14, 2008 5.286 5.286 5.286 5.286 0 +0.00(+0.00%)
Oct 13, 2008 5.196 5.286 4.959 5.286 11,115 +0.83(+18.56%)
Oct 10, 2008 5.290 5.634 4.459 4.459 49,703 -0.61(-12.05%)
Oct 09, 2008 4.931 5.069 4.553 5.069 4,726 -0.03(-0.59%)
Oct 08, 2008 4.931 5.099 4.931 5.099 793 -0.00(-0.04%)
Oct 06, 2008 5.101 5.101 5.101 5.101 0 +0.17(+3.45%)
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.