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 )

41.23 -0.30 (-0.72%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2009 4.440 4.440 4.440 4.440 5,822 +0.07(+1.64%)
Dec 30, 2009 4.427 4.434 4.368 4.368 2,911 +0.10(+2.39%)
Dec 28, 2009 4.266 4.266 4.266 4.266 0 -0.17(-3.91%)
Dec 23, 2009 4.440 4.440 4.440 4.440 0 +0.00(+0.00%)
Dec 22, 2009 4.440 4.440 4.440 4.440 793 +0.13(+2.98%)
Dec 21, 2009 4.274 4.311 4.270 4.311 6,616 +0.02(+0.44%)
Dec 18, 2009 4.224 4.292 4.224 4.292 2,421 +0.07(+1.61%)
Dec 17, 2009 4.342 4.342 4.224 4.224 4,763 -0.02(-0.45%)
Dec 16, 2009 4.194 4.345 4.194 4.243 4,419 +0.01(+0.27%)
Dec 15, 2009 4.228 4.232 4.228 4.232 10,731 +0.07(+1.73%)
Dec 14, 2009 4.228 4.228 4.160 4.160 1,090 -0.00(-0.09%)
Dec 11, 2009 4.164 4.164 4.164 4.164 529 -0.08(-1.78%)
Dec 10, 2009 4.240 4.240 4.240 4.240 529 +0.01(+0.18%)
Dec 09, 2009 4.232 4.232 4.232 4.232 6,063 -0.00(-0.00%)
Dec 07, 2009 4.232 4.232 4.232 4.232 0 -0.02(-0.44%)
Dec 04, 2009 4.228 4.251 4.228 4.251 5,028 -0.08(-1.83%)
Dec 03, 2009 4.330 4.330 4.330 4.330 529 +0.04(+0.97%)
Dec 01, 2009 4.289 4.289 4.289 4.289 4,763 +0.00(+0.00%)
Nov 30, 2009 4.289 4.289 4.289 4.289 529 +0.04(+0.89%)
Nov 27, 2009 4.251 4.274 4.251 4.251 7,939 -0.00(-0.02%)
Nov 25, 2009 4.251 4.252 4.251 4.252 2,646 +0.05(+1.28%)
Nov 24, 2009 4.289 4.289 4.194 4.198 2,646 -0.03(-0.80%)
Nov 23, 2009 4.232 4.232 4.232 4.232 264 -0.08(-1.75%)
Nov 20, 2009 4.308 4.308 4.308 4.308 26,464 +0.15(+3.54%)
Nov 18, 2009 4.160 4.160 4.160 4.160 529 -0.19(-4.26%)
Nov 16, 2009 4.251 4.345 4.345 4.345 3,705 +0.15(+3.60%)
Nov 13, 2009 4.194 4.194 4.194 4.194 7,939 +0.00(+0.00%)
Nov 10, 2009 4.194 4.194 4.194 4.194 0 -0.00(-0.02%)
Nov 09, 2009 4.194 4.213 4.194 4.195 19,848 -0.02(-0.45%)
Nov 06, 2009 4.206 4.214 4.194 4.214 22,495 +0.05(+1.29%)
Nov 05, 2009 4.166 4.187 4.160 4.160 11,985 -0.14(-3.25%)
Nov 04, 2009 4.413 4.413 4.119 4.300 17,204 -0.09(-1.98%)
Nov 03, 2009 4.345 4.436 4.251 4.387 21,711 +0.15(+3.66%)
Nov 02, 2009 4.156 4.232 4.156 4.232 13,933 +0.06(+1.36%)
Oct 28, 2009 4.175 4.175 4.175 4.175 0 -0.03(-0.79%)
Oct 27, 2009 4.208 4.208 4.208 4.208 330 +0.01(+0.34%)
Oct 26, 2009 4.240 4.262 4.194 4.194 4,168 -0.18(-4.06%)
Oct 23, 2009 4.245 4.372 4.232 4.372 6,086 -0.02(-0.40%)
Oct 22, 2009 4.389 4.389 4.389 4.389 264 -0.06(-1.25%)
Oct 21, 2009 4.445 4.445 4.445 4.445 264 -0.01(-0.32%)
Oct 20, 2009 4.459 4.459 4.459 4.459 2,381 +0.01(+0.32%)
Oct 19, 2009 4.445 4.445 4.445 4.445 264 +0.19(+4.56%)
Oct 16, 2009 4.345 4.345 4.156 4.251 11,660 -0.08(-1.85%)
Oct 14, 2009 4.111 4.331 4.331 4.331 1,058 +0.10(+2.34%)
Oct 09, 2009 4.232 4.232 4.232 4.232 15,878 -0.01(-0.18%)
Oct 08, 2009 4.300 4.308 4.224 4.240 6,086 -0.03(-0.71%)
Oct 07, 2009 4.270 4.270 4.270 4.270 1,323 -0.01(-0.18%)
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.