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

Seacoast Banking Cp (NQ: SBCF )

24.69 +0.57 (+2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jul 31, 2014 9.529 9.695 9.519 9.659 58,117 +0.03(+0.29%)
Jul 30, 2014 9.585 9.697 9.575 9.631 30,546 +0.12(+1.28%)
Jul 29, 2014 9.799 9.799 9.435 9.510 44,876 -0.02(-0.20%)
Jul 28, 2014 9.641 9.641 9.622 9.529 49,871 -0.09(-0.97%)
Jul 25, 2014 9.753 9.753 9.482 9.622 59,290 -0.15(-1.53%)
Jul 24, 2014 9.827 9.911 9.734 9.771 30,355 -0.06(-0.57%)
Jul 23, 2014 9.837 9.883 9.781 9.827 55,217 -0.01(-0.09%)
Jul 22, 2014 9.930 9.977 9.818 9.837 33,113 -0.07(-0.66%)
Jul 21, 2014 9.911 9.986 9.855 9.902 83,179 -0.09(-0.93%)
Jul 18, 2014 9.725 9.995 9.725 9.995 74,651 +0.22(+2.29%)
Jul 17, 2014 9.921 9.977 9.613 9.771 105,933 -0.19(-1.87%)
Jul 16, 2014 10.09 10.09 9.939 9.958 52,917 -0.07(-0.74%)
Jul 15, 2014 9.986 10.10 9.921 10.03 56,079 +0.07(+0.75%)
Jul 14, 2014 9.827 9.986 9.790 9.958 59,724 +0.24(+2.50%)
Jul 11, 2014 9.678 9.788 9.575 9.715 27,719 -0.01(-0.10%)
Jul 10, 2014 9.762 9.863 9.659 9.725 48,590 -0.21(-2.07%)
Jul 09, 2014 10.04 10.06 9.902 9.930 14,903 -0.06(-0.56%)
Jul 08, 2014 10.10 10.10 9.921 9.986 55,115 -0.11(-1.11%)
Jul 07, 2014 10.24 10.27 10.09 10.10 29,188 -0.21(-2.08%)
Jul 03, 2014 10.17 10.31 10.31 10.31 34,609 +0.16(+1.56%)
Jul 02, 2014 10.14 10.25 10.14 10.15 23,580 -0.03(-0.27%)
Jul 01, 2014 10.14 10.28 10.14 10.18 105,610 +0.04(+0.37%)
Jun 30, 2014 9.986 10.22 9.911 10.14 68,932 +0.11(+1.12%)
Jun 27, 2014 9.827 10.08 9.799 10.03 515,715 +0.12(+1.22%)
Jun 26, 2014 10.00 10.00 9.846 9.911 37,242 -0.11(-1.12%)
Jun 25, 2014 9.799 10.11 9.799 10.02 45,736 +0.14(+1.42%)
Jun 24, 2014 9.902 10.03 9.846 9.883 66,229 -0.04(-0.38%)
Jun 23, 2014 9.930 10.08 9.879 9.921 39,310 -0.04(-0.37%)
Jun 20, 2014 9.939 10.03 9.846 9.958 121,041 +0.03(+0.28%)
Jun 19, 2014 9.986 9.986 9.867 9.930 39,088 -0.02(-0.19%)
Jun 18, 2014 10.08 10.08 9.874 9.949 46,314 -0.09(-0.93%)
Jun 17, 2014 9.939 10.13 9.939 10.04 43,573 +0.13(+1.32%)
Jun 16, 2014 9.846 9.986 9.846 9.911 56,255 +0.01(+0.09%)
Jun 13, 2014 9.939 9.939 9.776 9.902 150,500 -0.01(-0.09%)
Jun 12, 2014 9.706 9.939 9.631 9.911 73,471 +0.22(+2.31%)
Jun 11, 2014 9.874 9.883 9.631 9.687 28,053 -0.22(-2.26%)
Jun 10, 2014 9.911 9.939 9.846 9.911 27,587 +0.00(+0.00%)
Jun 06, 2014 9.911 9.939 9.893 9.911 46,814 +0.07(+0.66%)
Jun 05, 2014 9.706 9.855 9.501 9.846 108,143 +0.22(+2.33%)
Jun 04, 2014 9.641 9.809 9.603 9.622 48,867 -0.09(-0.96%)
Jun 03, 2014 9.743 9.818 9.580 9.715 39,418 -0.08(-0.86%)
Jun 02, 2014 9.986 9.986 9.697 9.799 46,635 -0.15(-1.50%)
May 30, 2014 9.967 9.986 9.846 9.949 34,913 +0.04(+0.38%)
May 29, 2014 9.995 10.01 9.753 9.911 67,355 -0.04(-0.38%)
May 28, 2014 9.874 10.05 9.743 9.949 42,621 +0.08(+0.85%)
May 27, 2014 9.799 10.13 9.743 9.865 81,995 +0.17(+1.73%)
May 23, 2014 9.519 9.697 9.697 9.697 55,181 +0.15(+1.56%)
May 22, 2014 9.389 9.603 9.389 9.547 15,463 +0.16(+1.69%)
May 21, 2014 9.454 9.529 9.342 9.389 50,984 -0.07(-0.69%)
May 20, 2014 9.538 9.697 9.351 9.454 94,222 -0.13(-1.36%)
May 19, 2014 9.482 9.697 9.473 9.585 54,221 +0.06(+0.59%)
May 16, 2014 9.407 9.547 9.337 9.529 42,001 +0.08(+0.89%)
May 15, 2014 9.333 9.529 9.333 9.445 109,893 +0.02(+0.20%)
May 14, 2014 9.734 9.734 9.361 9.426 82,194 -0.32(-3.26%)
May 13, 2014 9.893 9.986 9.715 9.743 41,848 -0.18(-1.79%)
May 12, 2014 9.796 10.13 9.796 9.921 51,427 +0.14(+1.43%)
May 09, 2014 9.594 9.874 9.594 9.781 37,046 +0.10(+1.06%)
May 08, 2014 9.669 9.818 9.613 9.678 42,443 -0.04(-0.38%)
May 07, 2014 9.631 9.753 9.566 9.715 35,409 +0.12(+1.26%)
May 06, 2014 9.725 9.790 9.594 9.594 74,004 -0.20(-2.00%)
May 05, 2014 9.753 9.846 9.706 9.790 61,638 +0.00(+0.00%)
May 02, 2014 9.902 9.967 9.753 9.790 65,011 -0.07(-0.66%)
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.