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

Somerset Trust Holdi (OP: SOME )

41.14 +0.04 (+0.10%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 17, 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 (%)
Jan 31, 2022 46.90 0 -1.00(-2.09%)
Jan 24, 2022 47.90 22 +0.40(+0.84%)
Jan 20, 2022 47.50 0 +1.25(+2.70%)
Jan 18, 2022 46.25 100 -1.75(-3.65%)
Jan 07, 2022 48.00 0 +1.00(+2.13%)
Jan 04, 2022 47.00 47.00 47.00 7 +0.90(+1.95%)
Dec 31, 2021 46.10 46.10 46.10 0 -0.10(-0.22%)
Dec 29, 2021 46.20 46.20 46.20 27 -0.80(-1.70%)
Dec 28, 2021 47.00 47.00 47.00 47.00 100 +0.65(+1.40%)
Dec 27, 2021 46.50 46.50 46.35 46.35 1,071 -2.65(-5.41%)
Dec 23, 2021 49.00 49.00 49.00 49.00 603 +1.50(+3.16%)
Dec 22, 2021 47.50 47.50 47.50 47.50 217 +0.00(+0.00%)
Dec 21, 2021 47.50 47.50 47.50 47.50 100 +0.50(+1.06%)
Dec 15, 2021 47.00 47.00 47.00 2 -0.50(-1.05%)
Dec 14, 2021 47.50 47.50 47.50 47.50 200 +0.00(+0.00%)
Dec 13, 2021 47.50 47.50 47.50 47.50 220 -0.50(-1.04%)
Dec 10, 2021 48.00 48.00 48.00 48.00 100 -1.00(-2.04%)
Dec 08, 2021 49.00 49.00 49.00 57 +2.00(+4.26%)
Dec 07, 2021 47.00 47.00 47.00 47.00 350 +1.00(+2.17%)
Dec 02, 2021 46.00 46.00 46.00 0 +1.85(+4.19%)
Nov 30, 2021 44.15 44.15 44.15 0 -2.84(-6.04%)
Nov 29, 2021 46.99 46.99 46.99 46.99 265 +2.83(+6.41%)
Nov 22, 2021 44.16 44.16 44.16 0 -3.09(-6.54%)
Nov 10, 2021 47.25 47.25 47.25 0 +1.25(+2.72%)
Nov 09, 2021 46.00 46.00 46.00 46.00 116 +0.25(+0.55%)
Nov 08, 2021 45.75 45.75 45.75 45.75 100 +1.65(+3.74%)
Nov 03, 2021 44.10 44.10 44.10 0 -0.23(-0.52%)
Nov 02, 2021 44.00 44.33 44.00 44.33 200 +0.53(+1.21%)
Oct 29, 2021 43.80 43.80 43.80 0 +0.00(+0.00%)
Oct 28, 2021 43.25 43.80 43.25 43.80 200 +0.20(+0.46%)
Oct 26, 2021 43.60 43.60 43.60 43.60 120 +0.44(+1.02%)
Oct 22, 2021 43.16 43.16 43.16 0 -0.83(-1.89%)
Oct 21, 2021 43.99 43.99 43.99 43.99 200 +0.00(+0.00%)
Oct 20, 2021 43.99 43.99 43.26 43.99 865 +0.23(+0.53%)
Oct 19, 2021 44.00 44.00 43.76 43.76 498 +0.26(+0.60%)
Oct 14, 2021 43.50 43.50 43.50 25 -0.25(-0.57%)
Oct 13, 2021 44.50 44.50 43.75 43.75 2,100 -0.75(-1.69%)
Oct 12, 2021 43.75 44.50 43.75 44.50 646 +1.00(+2.30%)
Oct 11, 2021 43.50 43.50 43.50 43.50 104 +0.00(+0.00%)
Oct 08, 2021 43.50 43.50 43.50 43.50 500 +0.50(+1.16%)
Oct 04, 2021 43.00 43.00 43.00 109 +0.30(+0.70%)
Oct 01, 2021 42.65 42.70 42.65 42.70 275 +0.05(+0.12%)
Sep 30, 2021 42.65 42.65 42.65 42.65 200 +0.40(+0.95%)
Sep 29, 2021 42.25 42.25 42.25 42.25 215 +0.15(+0.36%)
Sep 28, 2021 42.25 42.25 42.10 42.10 1,000 +0.05(+0.12%)
Sep 27, 2021 42.05 42.05 42.05 42.05 200 -0.60(-1.41%)
Sep 24, 2021 42.65 42.65 42.65 42.65 100 +0.05(+0.12%)
Sep 22, 2021 42.60 42.60 42.60 43 +0.59(+1.40%)
Sep 21, 2021 42.21 42.65 42.01 42.01 1,334 -0.01(-0.02%)
Sep 14, 2021 42.02 42.02 42.02 5 +0.00(+0.00%)
Sep 10, 2021 42.02 42.02 42.02 0 +0.01(+0.02%)
Sep 07, 2021 42.01 42.01 42.01 0 -0.24(-0.57%)
Sep 02, 2021 42.25 42.25 42.25 0 +0.25(+0.60%)
Aug 30, 2021 42.00 42.00 42.00 0 +0.74(+1.79%)
Aug 27, 2021 41.26 41.26 41.26 41.26 155 -0.74(-1.76%)
Aug 26, 2021 42.00 42.00 42.00 42.00 373 +0.25(+0.60%)
Aug 25, 2021 41.75 41.75 41.75 41.75 100 +0.11(+0.26%)
Aug 23, 2021 41.64 41.64 41.64 0 +0.00(+0.00%)
Aug 18, 2021 41.64 41.64 41.64 0 -0.36(-0.86%)
Aug 12, 2021 42.00 42.00 42.00 0 +0.55(+1.33%)
Jul 28, 2021 41.45 41.45 41.45 100 +0.35(+0.85%)
Jul 26, 2021 41.10 41.10 41.10 0 -0.40(-0.96%)
Jul 23, 2021 41.50 41.50 41.50 41.50 101 +0.05(+0.12%)
Jul 20, 2021 41.45 41.45 41.45 0 +0.00(+0.00%)
Jul 19, 2021 41.45 41.45 41.45 41.45 134 +0.00(+0.00%)
Jul 15, 2021 41.45 41.45 41.45 0 +0.40(+0.97%)
Jul 14, 2021 41.49 41.49 41.00 41.05 700 -0.75(-1.79%)
Jul 13, 2021 41.85 42.25 41.10 41.80 4,806 +0.75(+1.83%)
Jul 12, 2021 41.05 41.50 41.05 41.05 300 -0.10(-0.24%)
Jul 09, 2021 41.25 41.45 41.15 41.15 300 -0.60(-1.44%)
Jul 06, 2021 41.75 41.75 41.75 0 -0.25(-0.60%)
Jul 02, 2021 42.00 42.00 41.77 42.00 818 -0.49(-1.15%)
Jul 01, 2021 42.49 42.49 42.49 42.49 308 +0.49(+1.17%)
Jun 30, 2021 42.00 42.00 42.00 42.00 100 -0.49(-1.15%)
Jun 29, 2021 42.49 42.49 42.49 42.49 200 +0.52(+1.24%)
Jun 28, 2021 42.01 42.01 41.97 41.97 356 -0.78(-1.82%)
Jun 23, 2021 42.75 42.75 42.75 0 +0.25(+0.59%)
Jun 22, 2021 42.51 42.51 42.50 42.50 259 +0.00(+0.00%)
Jun 18, 2021 42.50 42.50 42.50 0 -0.01(-0.02%)
Jun 17, 2021 42.51 42.51 42.51 42.51 143 +0.01(+0.02%)
Jun 15, 2021 42.50 42.50 42.50 151 +0.00(+0.00%)
Jun 14, 2021 42.50 42.50 42.50 42.50 213 +0.00(+0.00%)
Jun 09, 2021 42.50 42.50 42.50 0 +0.49(+1.17%)
Jun 08, 2021 42.50 42.50 42.01 42.01 4,102 -0.99(-2.30%)
Jun 07, 2021 42.65 43.00 42.65 43.00 203 +0.75(+1.78%)
Jun 04, 2021 42.50 42.50 42.25 42.25 210 -0.25(-0.59%)
Jun 03, 2021 42.50 42.50 42.50 42.50 998 +0.00(+0.00%)
Jun 02, 2021 42.50 42.50 42.50 42.50 500 +0.00(+0.00%)
May 28, 2021 42.50 42.50 42.50 0 +0.00(+0.00%)
May 27, 2021 42.50 42.50 42.50 42.50 2,000 +0.25(+0.59%)
May 20, 2021 42.25 42.25 42.25 0 -0.25(-0.59%)
May 17, 2021 42.50 42.50 42.50 20 +0.00(+0.00%)
May 14, 2021 42.50 42.50 42.50 42.50 400 +0.10(+0.24%)
May 13, 2021 42.40 42.40 42.40 42.40 200 +0.30(+0.71%)
May 12, 2021 42.10 42.10 42.10 42.10 1,896 -0.05(-0.12%)
May 11, 2021 42.15 42.15 42.15 42.15 300 +0.15(+0.36%)
May 06, 2021 42.00 42.00 42.00 0 -0.75(-1.75%)
May 04, 2021 42.75 42.75 42.75 0 +0.25(+0.59%)
May 03, 2021 42.50 42.50 42.50 42.50 301 +0.00(+0.00%)
Apr 30, 2021 42.50 42.50 42.50 42.50 200 +0.50(+1.19%)
Apr 29, 2021 42.00 42.00 42.00 42.00 182 +0.00(+0.00%)
Apr 28, 2021 42.00 42.00 42.00 42.00 10,056 +0.00(+0.00%)
Apr 27, 2021 42.00 42.00 42.00 42.00 100 +0.25(+0.60%)
Apr 26, 2021 41.75 41.75 41.75 44 +0.00(+0.00%)
Apr 23, 2021 41.75 41.75 41.75 41.75 100 +0.25(+0.60%)
Apr 22, 2021 41.50 41.50 41.50 41.50 396 +0.75(+1.84%)
Apr 21, 2021 41.00 41.00 40.75 40.75 1,088 -0.25(-0.61%)
Apr 20, 2021 41.00 41.00 41.00 41.00 210 +0.00(+0.00%)
Apr 19, 2021 41.00 41.00 41.00 41.00 726 +0.00(+0.00%)
Apr 16, 2021 41.00 41.00 41.00 1 +0.00(+0.00%)
Apr 15, 2021 41.00 41.00 41.00 1 +0.00(+0.00%)
Apr 14, 2021 41.00 41.00 41.00 41.00 1,212 -1.00(-2.38%)
Apr 13, 2021 42.00 42.00 42.00 42.00 285 +0.00(+0.00%)
Apr 12, 2021 41.00 42.00 41.00 42.00 5,534 +0.01(+0.02%)
Apr 09, 2021 41.99 41.99 41.99 75 +0.00(+0.00%)
Apr 08, 2021 41.99 41.99 41.99 41.99 100 +1.04(+2.54%)
Apr 06, 2021 40.95 40.95 40.95 0 -1.05(-2.50%)
Apr 05, 2021 42.00 42.00 42.00 42.00 301 +0.00(+0.00%)
Apr 01, 2021 42.00 42.00 42.00 42.00 1,300 +0.50(+1.20%)
Mar 31, 2021 41.50 41.50 41.50 41.50 471 -0.50(-1.19%)
Mar 30, 2021 42.00 42.00 42.00 42.00 119 +1.05(+2.56%)
Mar 29, 2021 41.50 41.50 40.95 40.95 1,103 -0.55(-1.33%)
Mar 26, 2021 41.50 41.50 41.50 41.50 100 +0.00(+0.00%)
Mar 24, 2021 41.50 41.50 41.50 0 +0.00(+0.00%)
Mar 23, 2021 41.50 41.50 41.50 41.50 243 +0.20(+0.48%)
Mar 22, 2021 41.15 41.30 41.00 41.30 300 +0.30(+0.73%)
Mar 19, 2021 41.00 41.00 41.00 41.00 100 -0.29(-0.70%)
Mar 18, 2021 41.20 41.29 41.20 41.29 203 +0.69(+1.70%)
Mar 17, 2021 40.60 40.60 40.60 125 +0.00(+0.00%)
Mar 16, 2021 40.60 40.60 40.60 40.60 104 +0.30(+0.74%)
Mar 15, 2021 40.30 40.30 40.30 40.30 131 -0.80(-1.95%)
Mar 12, 2021 40.66 41.10 40.30 41.10 600 +1.10(+2.75%)
Mar 11, 2021 40.00 40.00 39.75 40.00 3,282 +0.00(+0.00%)
Mar 10, 2021 39.36 40.00 39.00 40.00 2,137 -1.00(-2.44%)
Mar 09, 2021 41.00 41.00 41.00 41.00 105 +1.85(+4.73%)
Mar 05, 2021 39.15 39.15 39.15 0 -1.85(-4.51%)
Mar 03, 2021 41.00 41.00 41.00 0 -0.05(-0.12%)
Mar 01, 2021 41.05 41.05 41.05 0 +1.95(+4.99%)
Feb 25, 2021 39.10 39.10 39.10 0 +0.07(+0.18%)
Feb 24, 2021 42.00 42.99 39.03 39.03 475 -1.97(-4.80%)
Feb 22, 2021 41.00 41.00 41.00 0 +1.45(+3.67%)
Feb 18, 2021 39.55 39.55 39.55 0 +0.00(+0.00%)
Feb 12, 2021 39.55 39.55 39.55 0 +0.05(+0.13%)
Feb 11, 2021 39.50 39.50 39.50 39.50 100 +0.50(+1.28%)
Feb 10, 2021 39.00 39.00 39.00 1 +0.00(+0.00%)
Feb 05, 2021 39.00 39.00 39.00 0 +0.00(+0.00%)
Feb 04, 2021 40.00 40.00 38.75 39.00 1,500 -4.00(-9.30%)
Feb 03, 2021 43.00 43.00 43.00 43.00 150 +0.00(+0.00%)
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.