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 (%)
May 31, 2013 10.69 10.69 10.69 10.69 242 +0.25(+2.42%)
May 30, 2013 10.43 10.43 10.43 10.43 0 -0.07(-0.71%)
May 28, 2013 10.46 10.51 10.51 10.51 5,808 +0.09(+0.87%)
May 24, 2013 10.54 10.69 10.33 10.42 0 -0.20(-1.87%)
May 23, 2013 10.54 10.69 10.54 10.61 0 -0.22(-2.06%)
May 21, 2013 10.84 10.84 10.84 10.84 484 +0.24(+2.30%)
May 20, 2013 10.71 10.71 10.54 10.59 0 -0.29(-2.69%)
May 17, 2013 10.87 10.89 10.87 10.89 0 +0.57(+5.54%)
May 16, 2013 10.32 10.32 10.32 10.32 242 -0.55(-5.03%)
May 15, 2013 10.89 10.89 10.85 10.86 0 +0.26(+2.41%)
May 10, 2013 10.61 10.61 10.61 10.61 0 -0.01(-0.08%)
May 09, 2013 10.61 10.61 10.60 10.61 0 -0.07(-0.62%)
May 08, 2013 10.68 10.68 10.64 10.68 0 +0.04(+0.39%)
May 07, 2013 10.35 10.64 10.35 10.64 0 -0.03(-0.30%)
May 06, 2013 10.67 10.67 10.67 10.67 0 +0.14(+1.32%)
May 03, 2013 10.18 10.53 10.18 10.53 0 +0.35(+3.47%)
May 02, 2013 10.18 10.18 10.18 10.18 0 -0.01(-0.12%)
May 01, 2013 10.19 10.19 10.19 10.19 0 +0.02(+0.20%)
Apr 29, 2013 10.17 10.17 10.17 10.17 486 -0.32(-3.05%)
Apr 25, 2013 10.49 10.49 10.49 10.49 0 -0.18(-1.69%)
Apr 24, 2013 10.67 10.67 10.67 10.67 0 -0.00(-0.04%)
Apr 23, 2013 10.42 10.68 10.28 10.68 5,815 +0.54(+5.35%)
Apr 19, 2013 10.13 10.13 10.13 10.13 0 -0.28(-2.72%)
Apr 17, 2013 10.47 10.42 10.42 10.42 8,276 -0.06(-0.55%)
Apr 16, 2013 10.47 10.47 10.47 10.47 1,217 +0.18(+1.80%)
Apr 15, 2013 10.52 10.52 10.29 10.29 730 -0.23(-2.15%)
Apr 12, 2013 10.52 10.52 10.52 10.52 579 -0.16(-1.46%)
Apr 11, 2013 10.51 10.67 10.51 10.67 608 +0.12(+1.09%)
Apr 09, 2013 10.51 10.56 10.56 10.56 2,921 +0.05(+0.47%)
Apr 05, 2013 10.51 10.51 10.51 10.51 5,355 -0.07(-0.66%)
Apr 04, 2013 10.51 10.58 10.51 10.58 1,217 +0.07(+0.66%)
Apr 03, 2013 10.51 10.51 10.47 10.51 3,724 +0.00(+0.00%)
Apr 02, 2013 10.51 10.51 10.51 10.51 730 +0.03(+0.31%)
Apr 01, 2013 10.78 10.78 10.47 10.47 1,879 -0.31(-2.86%)
Mar 28, 2013 10.68 10.78 10.68 10.78 3,281 +0.10(+0.96%)
Mar 26, 2013 10.64 10.68 10.68 10.68 1,947 -0.12(-1.14%)
Mar 25, 2013 10.48 10.84 10.48 10.80 2,190 +0.42(+4.00%)
Mar 19, 2013 10.39 10.39 10.39 10.39 486 +0.07(+0.65%)
Mar 18, 2013 10.32 10.32 10.32 10.32 243 -0.07(-0.71%)
Mar 13, 2013 10.77 10.39 10.39 10.39 1,947 -0.36(-3.35%)
Mar 12, 2013 10.75 10.75 10.75 10.75 343 +0.39(+3.81%)
Mar 11, 2013 10.36 10.36 10.36 10.36 730 +0.00(+0.00%)
Mar 08, 2013 10.36 10.36 10.36 10.36 486 +0.09(+0.83%)
Mar 06, 2013 10.18 10.27 10.27 10.27 2,921 -0.45(-4.23%)
Mar 05, 2013 11.03 11.03 10.73 10.73 2,524 -0.32(-2.91%)
Mar 04, 2013 11.05 11.05 11.05 11.05 243 +0.77(+7.48%)
Feb 28, 2013 10.34 10.28 10.28 10.28 1,256 +0.11(+1.08%)
Feb 26, 2013 10.17 10.17 10.17 10.17 0 -0.11(-1.05%)
Feb 25, 2013 10.18 10.28 10.18 10.28 993 +0.17(+1.72%)
Feb 21, 2013 10.11 10.11 10.11 10.11 0 -0.21(-1.99%)
Feb 20, 2013 10.15 10.31 10.11 10.31 1,217 +0.17(+1.70%)
Feb 19, 2013 10.14 10.14 10.14 10.14 769 -0.00(-0.04%)
Feb 15, 2013 10.10 10.14 10.10 10.14 2,332 -0.18(-1.75%)
Feb 13, 2013 10.32 10.32 10.32 10.32 6,816 +0.17(+1.66%)
Feb 12, 2013 10.15 10.15 10.15 10.15 453 -0.01(-0.12%)
Feb 11, 2013 10.17 10.17 10.17 10.17 2,449 -0.12(-1.19%)
Feb 08, 2013 10.18 10.29 10.18 10.29 2,449 +0.05(+0.52%)
Feb 07, 2013 10.29 10.29 10.24 10.24 1,959 +0.00(+0.00%)
Feb 06, 2013 9.950 10.28 9.946 10.24 2,204 -0.04(-0.44%)
Feb 04, 2013 10.29 10.29 9.946 10.28 9,666 +0.27(+2.73%)
Feb 01, 2013 9.759 10.01 9.759 10.01 9,865 +0.25(+2.55%)
Jan 31, 2013 9.812 9.812 9.759 9.759 1,342 -0.13(-1.36%)
Jan 30, 2013 9.791 9.893 9.759 9.893 1,866 +0.20(+2.02%)
Jan 29, 2013 9.697 9.701 9.697 9.697 4,469 +0.02(+0.25%)
Jan 28, 2013 9.493 9.673 9.493 9.673 13,920 +0.21(+2.20%)
Jan 25, 2013 9.371 9.465 9.371 9.465 1,298 -0.05(-0.52%)
Jan 24, 2013 9.334 9.514 9.322 9.514 2,020 +0.01(+0.13%)
Jan 23, 2013 9.501 9.501 9.501 9.501 252 -0.08(-0.81%)
Jan 22, 2013 9.362 9.579 9.362 9.579 1,763 +0.20(+2.13%)
Jan 18, 2013 9.313 9.379 9.313 9.379 734 +0.05(+0.52%)
Jan 17, 2013 9.358 9.358 9.330 9.330 1,469 -0.03(-0.30%)
Jan 16, 2013 9.358 9.358 9.358 9.358 435 -0.13(-1.38%)
Jan 15, 2013 9.310 9.489 9.310 9.489 1,787 +0.17(+1.80%)
Jan 14, 2013 9.379 9.379 9.313 9.322 2,189 -0.04(-0.48%)
Jan 11, 2013 9.595 9.595 9.367 9.367 5,633 -0.19(-1.97%)
Jan 10, 2013 9.591 9.591 9.554 9.554 1,714 -0.02(-0.17%)
Jan 09, 2013 9.571 9.571 9.571 9.571 541 -0.00(-0.04%)
Jan 08, 2013 9.575 9.575 9.575 9.575 416 +0.13(+1.34%)
Jan 07, 2013 9.591 9.591 9.056 9.448 5,633 -0.14(-1.49%)
Jan 04, 2013 9.722 9.795 8.938 9.591 4,579 -0.18(-1.84%)
Jan 03, 2013 9.669 9.771 9.669 9.771 21,307 +0.01(+0.13%)
Jan 02, 2013 9.742 9.763 9.742 9.759 734 +0.13(+1.36%)
Dec 31, 2012 9.330 9.767 9.085 9.628 9,551 +0.50(+5.50%)
Dec 28, 2012 8.811 9.367 8.811 9.126 16,805 -0.38(-3.99%)
Dec 27, 2012 9.313 9.505 9.313 9.505 489 +0.16(+1.66%)
Dec 26, 2012 9.763 9.763 9.330 9.350 15,992 -0.02(-0.22%)
Dec 24, 2012 9.371 9.371 9.371 9.371 2,449 -0.03(-0.30%)
Dec 21, 2012 9.399 9.399 9.399 9.399 291 +0.01(+0.13%)
Dec 20, 2012 9.358 9.387 9.358 9.387 6,122 +0.03(+0.31%)
Dec 19, 2012 9.734 9.734 9.358 9.358 3,906 +0.00(+0.04%)
Dec 18, 2012 9.354 9.371 9.354 9.354 2,510 +0.00(+0.04%)
Dec 17, 2012 9.358 9.358 9.350 9.350 3,820 +0.00(+0.00%)
Dec 14, 2012 9.395 9.395 9.338 9.350 1,469 -0.06(-0.65%)
Dec 13, 2012 9.411 9.411 9.411 9.411 5,143 +0.01(+0.13%)
Dec 12, 2012 9.342 9.432 9.342 9.399 12,191 +0.05(+0.52%)
Dec 11, 2012 9.358 9.391 9.309 9.350 12,243 +0.10(+1.10%)
Dec 10, 2012 9.195 9.420 9.187 9.248 7,776 -0.41(-4.23%)
Dec 07, 2012 9.411 9.657 9.411 9.657 7,528 +0.24(+2.56%)
Dec 06, 2012 9.436 9.436 9.375 9.416 4,369 -0.08(-0.82%)
Dec 05, 2012 9.595 9.595 9.407 9.493 2,973 -0.04(-0.47%)
Dec 04, 2012 9.738 9.750 9.452 9.538 2,449 -0.42(-4.22%)
Nov 30, 2012 9.959 9.959 9.738 9.959 4,503 -0.00(-0.04%)
Nov 27, 2012 9.857 9.963 9.963 9.963 3,428 +0.12(+1.24%)
Nov 26, 2012 9.914 9.914 9.799 9.840 2,138 -0.11(-1.07%)
Nov 20, 2012 9.963 9.946 9.946 9.946 2,449 -0.03(-0.33%)
Nov 15, 2012 9.979 9.979 9.979 9.979 979 +0.04(+0.37%)
Nov 14, 2012 9.926 9.942 9.926 9.942 489 +0.13(+1.29%)
Nov 13, 2012 9.869 9.869 9.738 9.816 979 -0.13(-1.27%)
Nov 12, 2012 9.942 9.942 9.942 9.942 2,414 +0.01(+0.15%)
Nov 09, 2012 9.898 9.930 9.792 9.928 6,160 -0.00(-0.02%)
Nov 08, 2012 9.796 9.938 9.739 9.930 4,928 +0.14(+1.41%)
Nov 06, 2012 9.792 9.792 9.792 9.792 1,478 +0.02(+0.25%)
Nov 05, 2012 9.942 9.942 9.768 9.768 1,069 -0.17(-1.76%)
Nov 02, 2012 9.942 9.942 9.942 9.942 739 +0.00(+0.00%)
Oct 25, 2012 9.938 9.942 9.942 9.942 2,957 +0.00(+0.00%)
Oct 24, 2012 9.894 9.942 9.890 9.942 29,314 +0.08(+0.82%)
Oct 23, 2012 9.841 9.861 9.841 9.861 2,069 +0.07(+0.70%)
Oct 19, 2012 9.739 9.792 9.739 9.792 2,464 +0.05(+0.53%)
Oct 18, 2012 9.752 9.752 9.739 9.740 2,784 -0.02(-0.20%)
Oct 16, 2012 9.747 9.760 9.760 9.760 1,478 -0.00(-0.00%)
Oct 15, 2012 9.727 9.760 9.719 9.760 10,192 +0.04(+0.46%)
Oct 12, 2012 9.739 9.739 9.715 9.715 985 -0.04(-0.46%)
Oct 10, 2012 9.760 9.760 9.760 9.760 1,478 +0.01(+0.12%)
Oct 09, 2012 9.727 9.747 9.727 9.747 697 +0.31(+3.27%)
Oct 08, 2012 9.439 9.439 9.439 9.439 2,464 -0.32(-3.28%)
Oct 04, 2012 9.760 9.760 9.760 9.760 0 +0.04(+0.46%)
Oct 03, 2012 9.605 9.739 9.605 9.715 1,232 -0.06(-0.66%)
Oct 02, 2012 9.735 9.780 9.674 9.780 2,020 +0.01(+0.08%)
Sep 28, 2012 9.772 9.772 9.772 9.772 0 +0.08(+0.80%)
Sep 27, 2012 9.695 9.695 9.695 9.695 8,624 +0.00(+0.00%)
Sep 26, 2012 9.695 9.695 9.695 9.695 739 -0.00(-0.04%)
Sep 25, 2012 9.646 9.780 9.484 9.698 171,100 -0.04(-0.42%)
Sep 24, 2012 9.638 9.739 9.547 9.739 13,060 +0.00(+0.00%)
Sep 21, 2012 9.638 9.739 9.638 9.739 7,237 +0.08(+0.84%)
Sep 19, 2012 9.577 9.658 9.658 9.658 2,957 -0.06(-0.58%)
Sep 18, 2012 9.618 9.714 9.618 9.714 985 +0.17(+1.74%)
Sep 17, 2012 9.772 9.784 9.374 9.548 6,199 -0.20(-2.07%)
Sep 14, 2012 9.749 9.749 9.749 9.749 369 +0.31(+3.33%)
Sep 13, 2012 9.435 9.435 9.435 9.435 739 -0.01(-0.09%)
Sep 12, 2012 9.431 9.723 9.407 9.443 3,526 +0.04(+0.47%)
Sep 11, 2012 9.378 9.419 9.378 9.399 1,724 -0.14(-1.45%)
Sep 10, 2012 9.784 9.784 9.338 9.536 3,942 -0.41(-4.08%)
Sep 05, 2012 9.942 9.942 9.942 9.942 492 +0.00(+0.05%)
Sep 04, 2012 9.533 9.938 9.533 9.938 712 +0.60(+6.47%)
Aug 31, 2012 9.277 9.536 9.277 9.334 10,098 +0.06(+0.66%)
Aug 30, 2012 9.273 9.273 9.273 9.273 246 -0.07(-0.78%)
Aug 29, 2012 9.536 9.536 9.346 9.346 593 -0.18(-1.87%)
Aug 27, 2012 9.334 9.524 9.330 9.524 2,957 +0.18(+1.95%)
Aug 24, 2012 9.342 9.342 9.342 9.342 1,232 -0.01(-0.13%)
Aug 22, 2012 9.354 9.354 9.354 9.354 985 -0.04(-0.43%)
Aug 21, 2012 9.394 9.394 9.394 9.394 428 -0.13(-1.41%)
Aug 20, 2012 9.524 9.528 9.524 9.528 739 +0.19(+2.09%)
Aug 16, 2012 9.334 9.334 9.334 9.334 4,435 -0.08(-0.87%)
Aug 14, 2012 9.532 9.416 9.416 9.416 7,885 +0.08(+0.88%)
Aug 13, 2012 9.334 9.334 9.334 9.334 1,478 -0.04(-0.48%)
Aug 10, 2012 9.273 9.475 9.273 9.378 5,878 +0.21(+2.24%)
Aug 09, 2012 9.185 9.185 9.173 9.173 1,140 +0.10(+1.11%)
Aug 08, 2012 9.294 9.294 9.072 9.072 12,897 -0.40(-4.26%)
Aug 07, 2012 9.459 9.475 9.459 9.475 744 +0.00(+0.00%)
Aug 06, 2012 9.435 9.475 9.374 9.475 2,343 +0.02(+0.26%)
Aug 03, 2012 9.261 9.475 9.261 9.450 17,478 +0.18(+1.91%)
Aug 02, 2012 9.273 9.273 9.273 9.273 248 +0.26(+2.88%)
Aug 01, 2012 9.088 9.088 9.014 9.014 2,475 +0.04(+0.47%)
Jul 31, 2012 8.971 8.971 8.971 8.971 744 +0.01(+0.14%)
Jul 30, 2012 9.072 9.402 8.959 8.959 2,281 -0.11(-1.24%)
Jul 27, 2012 9.072 9.072 9.072 9.072 389 -0.12(-1.36%)
Jul 25, 2012 9.197 9.197 9.197 9.197 1,984 +0.00(+0.00%)
Jul 24, 2012 9.197 9.197 9.197 9.197 463 -0.08(-0.83%)
Jul 23, 2012 9.273 9.273 9.273 9.273 248 +0.08(+0.83%)
Jul 19, 2012 9.197 9.197 9.197 9.197 496 -0.18(-1.89%)
Jul 18, 2012 9.277 9.374 9.011 9.374 2,438 -0.04(-0.43%)
Jul 17, 2012 9.415 9.415 9.415 9.415 744 +0.14(+1.52%)
Jul 12, 2012 9.273 9.273 9.273 9.273 2,480 +0.05(+0.52%)
Jul 09, 2012 9.225 9.225 9.225 9.225 0 +0.01(+0.13%)
Jul 06, 2012 9.072 9.213 8.951 9.213 1,066 +0.10(+1.15%)
Jul 05, 2012 9.241 9.358 8.886 9.108 5,208 -0.49(-5.08%)
Jul 03, 2012 8.669 9.596 8.669 9.596 10,558 +0.93(+10.70%)
Jul 02, 2012 8.939 8.939 8.669 8.669 9,509 +0.00(+0.00%)
Jun 29, 2012 8.669 8.685 8.669 8.669 12,034 -0.21(-2.32%)
Jun 28, 2012 8.870 8.874 8.790 8.874 1,736 +0.00(+0.05%)
Jun 26, 2012 8.850 8.870 8.870 8.870 2,480 +0.04(+0.50%)
Jun 25, 2012 8.935 8.935 8.826 8.826 3,236 -0.12(-1.31%)
Jun 22, 2012 8.943 8.943 8.943 8.943 248 +0.07(+0.82%)
Jun 21, 2012 8.882 8.894 8.870 8.870 10,912 +0.07(+0.82%)
Jun 19, 2012 9.318 8.798 8.798 8.798 7,440 -0.55(-5.91%)
Jun 18, 2012 9.201 9.350 8.870 9.350 3,730 +0.12(+1.27%)
Jun 15, 2012 8.870 9.233 8.781 9.233 12,611 +0.69(+8.02%)
Jun 14, 2012 8.927 8.927 8.548 8.548 3,308 -0.32(-3.59%)
Jun 13, 2012 8.866 9.249 8.858 8.866 1,736 -0.19(-2.09%)
Jun 12, 2012 9.056 9.056 9.056 9.056 496 +0.34(+3.93%)
Jun 11, 2012 8.906 9.394 8.713 8.713 11,061 -0.18(-2.05%)
Jun 08, 2012 8.870 8.895 8.870 8.895 2,571 +0.00(+0.00%)
Jun 07, 2012 8.895 8.895 8.895 8.895 248 -0.12(-1.31%)
Jun 06, 2012 9.302 9.443 8.516 9.013 8,184 -0.44(-4.67%)
Jun 05, 2012 9.862 9.862 9.100 9.455 3,224 -0.38(-3.85%)
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.