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:

Somerset Trust Holdi (OP: SOME )

41.00 +0.05 (+0.12%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2011 21.25 21.25 21.25 0 -0.65(-2.97%)
Aug 11, 2011 21.90 21.90 21.90 0 +0.40(+1.86%)
Aug 10, 2011 21.00 21.50 20.50 21.50 4,566 +1.00(+4.88%)
Aug 09, 2011 20.50 21.00 20.00 20.50 8,200 +0.90(+4.59%)
Aug 05, 2011 19.60 19.60 19.60 0 -0.55(-2.73%)
Aug 01, 2011 20.15 20.15 20.15 0 +0.15(+0.75%)
Jul 27, 2011 20.00 20.00 20.00 0 -0.25(-1.23%)
Jul 19, 2011 20.25 20.25 20.25 0 -0.25(-1.22%)
Jul 13, 2011 20.50 20.50 20.50 0 +0.50(+2.50%)
Jul 12, 2011 20.00 20.00 20.00 20.00 250 +0.00(+0.00%)
Jul 08, 2011 20.00 20.00 20.00 0 -0.35(-1.72%)
Jul 07, 2011 20.00 20.35 20.00 20.35 4,000 +0.85(+4.36%)
Jul 06, 2011 19.50 19.50 19.50 19.50 130 +0.00(+0.00%)
Jul 05, 2011 19.50 19.50 19.50 19.50 200 +0.00(+0.00%)
Jul 01, 2011 19.50 19.50 19.50 19.50 590 +0.25(+1.30%)
Jun 30, 2011 19.25 19.25 19.25 19.25 650 +0.00(+0.00%)
Jun 28, 2011 19.25 19.25 19.25 0 -0.25(-1.28%)
Jun 24, 2011 19.50 19.50 19.50 0 +0.25(+1.30%)
Jun 22, 2011 19.25 19.25 19.25 0 +0.02(+0.10%)
Jun 20, 2011 19.23 19.23 19.23 0 -0.02(-0.10%)
Jun 06, 2011 19.25 19.25 19.25 0 +0.24(+1.26%)
Jun 03, 2011 19.01 19.75 19.01 19.01 4,325 +0.01(+0.05%)
May 17, 2011 19.00 19.00 19.00 0 -0.40(-2.06%)
May 13, 2011 19.40 19.40 19.40 0 +1.15(+6.30%)
May 12, 2011 18.50 18.50 18.25 18.25 614 -0.75(-3.95%)
May 04, 2011 19.00 19.00 19.00 0 +0.00(+0.00%)
Apr 28, 2011 19.00 19.00 19.00 0 +0.75(+4.11%)
Apr 20, 2011 18.25 18.25 18.25 0 -0.25(-1.35%)
Apr 18, 2011 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Apr 15, 2011 18.45 18.50 18.45 18.50 1,700 +0.50(+2.78%)
Apr 13, 2011 18.00 18.00 18.00 18.00 0 -0.50(-2.70%)
Apr 11, 2011 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Apr 08, 2011 18.10 18.50 18.10 18.50 9,600 -0.09(-0.48%)
Apr 07, 2011 18.59 18.59 18.59 18.59 170 -0.01(-0.05%)
Mar 31, 2011 18.60 18.60 18.60 18.60 0 +0.60(+3.33%)
Mar 29, 2011 18.00 18.00 18.00 18.00 0 +0.15(+0.84%)
Mar 23, 2011 17.85 17.85 17.85 17.85 0 -0.15(-0.83%)
Mar 18, 2011 18.00 18.00 18.00 0 +0.15(+0.84%)
Mar 11, 2011 17.85 17.85 17.85 17.85 0 -0.75(-4.03%)
Mar 09, 2011 18.60 18.60 18.60 18.60 0 -0.90(-4.62%)
Feb 10, 2011 19.50 19.50 19.50 19.50 0 +0.90(+4.84%)
Feb 01, 2011 18.60 18.60 18.60 0 -0.40(-2.11%)
Jan 27, 2011 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Jan 25, 2011 19.00 19.00 19.00 0 +0.00(+0.00%)
Jan 24, 2011 19.00 19.00 19.00 19.00 3,199 +0.50(+2.70%)
Jan 20, 2011 18.50 18.50 18.50 0 +0.50(+2.78%)
Jan 19, 2011 18.00 18.00 18.00 18.00 200 +0.25(+1.41%)
Jan 06, 2011 17.75 17.75 17.75 0 +0.25(+1.43%)
Jan 04, 2011 17.50 17.50 17.50 0 -0.50(-2.78%)
Dec 31, 2010 18.00 18.00 18.00 0 +0.50(+2.86%)
Dec 30, 2010 17.50 17.50 17.50 17.50 500 -0.50(-2.78%)
Dec 22, 2010 18.00 18.00 18.00 0 +0.50(+2.86%)
Dec 15, 2010 17.50 17.50 17.50 0 -0.35(-1.96%)
Dec 13, 2010 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Dec 08, 2010 17.85 17.85 17.85 0 -0.15(-0.83%)
Dec 03, 2010 18.00 18.00 18.00 0 +0.10(+0.56%)
Nov 26, 2010 17.90 17.90 17.90 17.90 0 +0.40(+2.29%)
Nov 22, 2010 17.50 17.50 17.50 17.50 0 -0.34(-1.91%)
Nov 19, 2010 17.84 17.84 17.84 17.84 100 -0.11(-0.61%)
Nov 17, 2010 17.95 17.95 17.95 17.95 0 +0.00(+0.00%)
Nov 16, 2010 17.95 17.95 17.95 17.95 100 +0.00(+0.00%)
Nov 11, 2010 17.95 17.95 17.95 17.95 0 +0.00(+0.00%)
Nov 10, 2010 17.95 17.95 17.95 17.95 4,800 +0.00(+0.00%)
Nov 08, 2010 17.95 17.95 17.95 0 +0.00(+0.00%)
Nov 05, 2010 17.95 17.95 17.95 17.95 3,820 +0.00(+0.00%)
Nov 02, 2010 17.95 17.95 17.95 0 +0.20(+1.13%)
Nov 01, 2010 18.00 18.35 17.75 17.75 13,690 -0.25(-1.39%)
Oct 29, 2010 17.75 18.35 17.75 18.00 8,800 +0.25(+1.41%)
Oct 25, 2010 17.75 17.75 17.75 0 +0.00(+0.00%)
Oct 06, 2010 17.75 17.75 17.75 0 +0.50(+2.90%)
Oct 05, 2010 17.50 17.50 17.25 17.25 400 -0.25(-1.43%)
Oct 04, 2010 17.50 17.50 17.50 17.50 1,000 +0.00(+0.00%)
Sep 20, 2010 17.50 17.50 17.50 0 +0.00(+0.00%)
Sep 07, 2010 17.50 17.50 17.50 0 -0.25(-1.41%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.