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 (%)
Dec 20, 2017 42.15 42.15 42.15 0 +0.00(+0.00%)
Dec 19, 2017 42.15 42.15 42.15 42.15 402 +0.15(+0.36%)
Dec 18, 2017 41.95 42.00 41.95 42.00 871 +0.25(+0.60%)
Dec 15, 2017 41.70 41.75 41.70 41.75 700 +0.95(+2.33%)
Dec 13, 2017 40.80 40.80 40.80 0 -0.90(-2.16%)
Dec 12, 2017 41.00 41.70 41.00 41.70 800 +0.70(+1.71%)
Dec 07, 2017 41.00 41.00 41.00 0 -0.70(-1.68%)
Dec 06, 2017 41.70 41.70 41.70 41.70 1,000 +0.48(+1.16%)
Dec 05, 2017 41.22 41.22 41.22 41.22 177 -0.03(-0.07%)
Dec 04, 2017 41.22 41.25 41.22 41.25 1,000 +0.00(+0.00%)
Dec 01, 2017 41.22 41.25 41.22 41.25 4,191 +0.00(+0.00%)
Nov 29, 2017 41.25 41.25 41.25 0 +0.00(+0.00%)
Nov 27, 2017 41.25 41.25 41.25 0 +0.25(+0.61%)
Nov 21, 2017 41.00 41.00 41.00 0 +0.00(+0.00%)
Nov 17, 2017 41.00 41.00 41.00 0 +0.00(+0.00%)
Nov 16, 2017 41.00 41.45 41.00 41.00 964 +0.00(+0.00%)
Nov 09, 2017 41.00 41.00 41.00 0 -0.50(-1.20%)
Nov 02, 2017 41.50 41.50 41.50 0 +1.25(+3.11%)
Nov 01, 2017 41.75 41.75 40.25 40.25 324 -2.25(-5.29%)
Oct 30, 2017 42.50 42.50 42.50 0 +0.50(+1.19%)
Oct 24, 2017 42.00 42.00 42.00 0 +0.25(+0.60%)
Oct 20, 2017 41.75 41.75 41.75 0 -0.25(-0.60%)
Oct 19, 2017 41.00 42.00 41.00 42.00 1,100 +0.50(+1.20%)
Oct 17, 2017 41.50 41.50 41.50 0 +0.05(+0.12%)
Oct 16, 2017 41.45 41.45 41.45 41.45 1,333 -0.10(-0.24%)
Oct 06, 2017 41.55 41.55 41.55 0 +0.10(+0.24%)
Oct 05, 2017 41.45 41.45 41.45 41.45 1,000 +0.20(+0.48%)
Oct 04, 2017 40.00 41.25 40.00 41.25 3,882 +1.25(+3.12%)
Sep 26, 2017 40.00 40.00 40.00 0 -0.50(-1.23%)
Sep 19, 2017 40.50 40.50 40.50 0 +1.50(+3.85%)
Sep 18, 2017 39.00 39.00 39.00 39.00 196 +0.50(+1.30%)
Sep 12, 2017 38.50 38.50 38.50 1 -1.75(-4.35%)
Sep 07, 2017 40.25 40.25 40.25 0 +1.50(+3.87%)
Sep 01, 2017 38.75 38.75 38.75 0 +0.05(+0.13%)
Aug 30, 2017 38.70 38.70 38.70 0 -0.05(-0.13%)
Aug 25, 2017 38.75 38.75 38.75 0 +0.25(+0.65%)
Aug 24, 2017 40.00 40.00 38.50 38.50 800 -1.50(-3.75%)
Aug 23, 2017 39.50 40.00 39.50 40.00 588 +0.50(+1.27%)
Aug 22, 2017 39.50 39.50 39.50 39.50 100 +0.50(+1.28%)
Aug 18, 2017 39.00 39.00 39.00 0 +0.00(+0.00%)
Aug 16, 2017 39.00 39.00 39.00 0 +0.00(+0.00%)
Aug 15, 2017 39.00 39.00 39.00 39.00 100 +0.00(+0.00%)
Aug 14, 2017 39.00 39.00 39.00 39.00 1,345 +0.00(+0.00%)
Aug 11, 2017 40.00 40.00 39.00 39.00 1,700 -1.00(-2.50%)
Aug 10, 2017 40.00 40.00 40.00 40.00 1,137 -0.50(-1.23%)
Aug 02, 2017 40.50 40.50 40.50 0 +0.55(+1.38%)
Jul 31, 2017 39.95 39.95 39.95 0 +0.85(+2.17%)
Jul 28, 2017 39.10 39.10 39.10 39.10 100 +0.10(+0.26%)
Jul 27, 2017 39.90 39.90 38.95 39.00 500 -0.95(-2.38%)
Jul 26, 2017 39.00 39.95 38.96 39.95 659 +0.85(+2.17%)
Jul 25, 2017 39.75 39.75 39.10 39.10 888 -0.70(-1.76%)
Jul 24, 2017 39.80 39.80 39.80 39.80 160 -0.15(-0.38%)
Jul 21, 2017 39.95 39.95 39.95 39.95 200 -0.10(-0.25%)
Jul 19, 2017 40.05 40.05 40.05 0 +0.00(+0.00%)
Jul 17, 2017 40.05 40.05 40.05 56 -0.05(-0.12%)
Jul 14, 2017 40.10 40.10 40.10 40.10 100 -0.04(-0.10%)
Jul 13, 2017 40.25 40.25 40.10 40.14 415 +0.09(+0.22%)
Jul 11, 2017 40.05 40.05 40.05 0 -0.95(-2.32%)
Jul 10, 2017 41.00 41.00 41.00 41.00 200 +0.00(+0.00%)
Jul 07, 2017 41.25 41.25 41.00 41.00 460 -0.75(-1.80%)
Jul 06, 2017 41.85 41.85 41.75 41.75 420 +0.00(+0.00%)
Jul 03, 2017 41.75 41.75 41.75 41.75 0 +0.00(+0.00%)
Jun 29, 2017 41.75 41.75 41.75 25 +0.00(+0.00%)
Jun 27, 2017 41.75 41.75 41.75 0 -0.06(-0.14%)
Jun 23, 2017 41.81 41.81 41.81 0 -0.09(-0.21%)
Jun 21, 2017 41.90 41.90 41.90 0 +0.10(+0.24%)
Jun 19, 2017 41.80 41.80 41.80 1 -0.30(-0.71%)
Jun 16, 2017 42.15 42.15 42.10 42.10 550 +0.10(+0.24%)
Jun 15, 2017 42.00 42.00 42.00 42.00 780 +0.00(+0.00%)
Jun 14, 2017 42.40 42.50 42.00 42.00 1,799 -0.60(-1.41%)
Jun 13, 2017 42.50 42.60 42.50 42.60 400 +0.10(+0.24%)
Jun 08, 2017 42.50 42.50 42.50 0 -1.00(-2.30%)
Jun 05, 2017 43.50 43.50 43.50 0 +0.80(+1.87%)
Jun 02, 2017 42.70 42.70 42.70 42.70 100 +0.00(+0.00%)
May 31, 2017 42.70 42.70 42.70 0 -1.30(-2.95%)
May 25, 2017 44.00 44.00 44.00 0 -0.50(-1.12%)
May 24, 2017 44.50 44.50 44.50 44.50 120 +0.00(+0.00%)
May 23, 2017 44.50 44.50 44.50 44.50 200 -0.20(-0.45%)
May 22, 2017 44.65 44.70 44.65 44.70 240 +0.00(+0.00%)
May 17, 2017 44.70 44.70 44.70 0 -0.05(-0.11%)
May 15, 2017 44.75 44.75 44.75 0 +0.00(+0.00%)
May 08, 2017 44.75 44.75 44.75 50 -0.05(-0.11%)
May 05, 2017 44.80 44.80 44.80 44.80 100 +0.05(+0.11%)
May 04, 2017 44.75 44.75 44.75 44.75 198 +0.00(+0.00%)
May 02, 2017 44.75 44.75 44.75 0 -0.76(-1.67%)
May 01, 2017 45.51 45.51 45.51 45.51 500 +0.00(+0.00%)
Apr 24, 2017 45.51 45.51 45.51 0 +0.00(+0.00%)
Apr 20, 2017 45.51 45.51 45.51 0 -0.02(-0.04%)
Apr 17, 2017 45.53 45.53 45.53 0 -0.27(-0.59%)
Apr 13, 2017 46.11 46.11 45.80 45.80 1,944 -1.70(-3.58%)
Apr 10, 2017 47.50 47.50 47.50 43 +1.20(+2.59%)
Mar 31, 2017 46.30 46.30 46.30 0 +0.00(+0.00%)
Mar 30, 2017 46.31 46.31 46.30 46.30 500 -0.60(-1.28%)
Mar 29, 2017 46.80 46.90 46.80 46.90 301 +0.60(+1.30%)
Mar 23, 2017 46.30 46.30 46.30 0 +0.00(+0.00%)
Mar 22, 2017 46.40 46.40 46.30 46.30 640 -0.10(-0.22%)
Mar 13, 2017 46.40 46.40 46.40 0 +0.00(+0.00%)
Mar 10, 2017 46.40 46.40 46.40 46.40 600 -0.10(-0.22%)
Mar 09, 2017 46.31 46.50 46.31 46.50 350 +0.19(+0.41%)
Mar 06, 2017 46.31 46.31 46.31 0 -0.19(-0.41%)
Mar 02, 2017 46.50 46.50 46.50 0 +0.20(+0.43%)
Feb 27, 2017 46.30 46.30 46.30 25 +0.05(+0.11%)
Feb 23, 2017 46.25 46.25 46.25 0 +0.00(+0.00%)
Feb 21, 2017 46.25 46.25 46.25 40 +0.25(+0.54%)
Feb 17, 2017 46.00 46.00 46.00 0 -0.50(-1.08%)
Feb 14, 2017 46.50 46.50 46.50 0 -1.50(-3.12%)
Feb 08, 2017 48.00 48.00 48.00 0 +2.30(+5.03%)
Feb 06, 2017 45.70 45.70 45.70 103 -0.30(-0.65%)
Feb 01, 2017 46.00 46.00 46.00 0 +0.55(+1.21%)
Jan 31, 2017 45.45 45.45 45.45 45.45 100 -1.05(-2.26%)
Jan 26, 2017 46.50 46.50 46.50 0 +1.20(+2.65%)
Jan 25, 2017 45.30 45.30 45.30 45.30 100 -0.10(-0.22%)
Jan 24, 2017 45.40 45.40 45.40 45.40 100 +0.13(+0.29%)
Jan 23, 2017 45.50 45.50 45.27 45.27 1,600 -0.23(-0.51%)
Jan 20, 2017 45.50 45.50 45.50 45.50 400 +0.35(+0.78%)
Jan 19, 2017 45.15 45.15 45.15 45.15 250 +0.04(+0.09%)
Jan 17, 2017 45.11 45.11 45.11 0 +0.00(+0.00%)
Jan 13, 2017 45.11 45.11 45.11 0 +0.06(+0.13%)
Jan 12, 2017 45.05 45.05 45.05 45.05 100 +0.00(+0.00%)
Jan 11, 2017 48.87 48.87 44.90 45.05 1,160 +0.09(+0.20%)
Jan 10, 2017 45.00 45.00 44.96 44.96 5,300 +0.36(+0.81%)
Jan 09, 2017 44.55 44.60 44.55 44.60 400 +0.10(+0.22%)
Jan 04, 2017 44.50 44.50 44.50 0 +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.