Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Oct 31, 2011 8.892 8.892 8.824 8.888 3,033 +0.19(+2.19%)
Oct 28, 2011 9.019 9.229 8.697 8.697 19,850 -0.23(-2.62%)
Oct 27, 2011 9.023 9.023 8.932 8.932 3,274 -0.09(-1.01%)
Oct 26, 2011 9.229 9.229 9.023 9.023 1,007 -0.11(-1.17%)
Oct 25, 2011 9.309 9.309 9.130 9.130 3,526 -0.10(-1.03%)
Oct 24, 2011 9.408 9.527 9.134 9.225 22,513 -0.19(-2.06%)
Oct 21, 2011 9.388 9.467 9.388 9.420 3,075 +0.13(+1.41%)
Oct 20, 2011 8.995 9.329 8.995 9.289 4,282 +0.31(+3.49%)
Oct 19, 2011 8.872 9.130 8.872 8.975 14,626 +0.10(+1.16%)
Oct 18, 2011 8.872 8.872 8.872 8.872 803 -0.24(-2.61%)
Oct 17, 2011 8.932 9.118 8.932 9.110 1,660 +0.53(+6.20%)
Oct 12, 2011 8.578 8.578 8.578 8.578 0 -0.17(-1.95%)
Oct 11, 2011 8.737 8.749 8.737 8.749 503 -0.08(-0.94%)
Oct 10, 2011 9.027 9.130 8.824 8.832 3,463 -0.11(-1.20%)
Oct 07, 2011 8.940 8.940 8.940 8.940 322 +0.01(+0.09%)
Oct 06, 2011 8.932 8.932 8.932 8.932 0 +0.09(+0.99%)
Oct 05, 2011 8.134 8.844 8.134 8.844 10,396 +0.79(+9.84%)
Oct 04, 2011 7.943 8.052 7.880 8.052 12,842 -0.13(-1.63%)
Sep 29, 2011 8.185 8.185 8.185 8.185 0 +0.05(+0.59%)
Sep 27, 2011 8.094 8.138 8.138 8.138 2,519 -0.02(-0.29%)
Sep 26, 2011 8.162 8.162 8.162 8.162 609 +0.06(+0.74%)
Sep 23, 2011 8.106 8.133 8.102 8.102 2,715 +0.01(+0.10%)
Sep 22, 2011 8.213 8.213 8.094 8.094 2,015 -0.25(-2.95%)
Sep 20, 2011 8.340 8.340 8.340 8.340 503 +0.13(+1.64%)
Sep 19, 2011 8.205 8.205 8.205 8.205 251 -0.15(-1.81%)
Sep 16, 2011 8.356 8.356 8.356 8.356 881 +0.00(+0.00%)
Sep 13, 2011 8.356 8.356 8.356 8.356 0 +0.02(+0.24%)
Sep 12, 2011 8.336 8.336 8.336 8.336 1,511 +0.00(+0.00%)
Sep 09, 2011 8.717 8.717 8.336 8.336 1,511 -0.31(-3.54%)
Sep 08, 2011 8.642 8.642 8.642 8.642 579 +0.20(+2.35%)
Sep 07, 2011 8.138 8.733 8.138 8.443 11,250 -0.56(-6.26%)
Sep 06, 2011 8.201 9.007 8.201 9.007 503 +0.57(+6.73%)
Sep 01, 2011 8.439 8.439 8.439 8.439 1,007 -0.63(-6.96%)
Aug 31, 2011 8.713 9.071 8.713 9.071 1,775 +0.52(+6.13%)
Aug 30, 2011 8.547 8.547 8.547 8.547 370 -0.07(-0.78%)
Aug 26, 2011 8.610 8.614 8.614 8.614 5,542 -0.02(-0.18%)
Aug 25, 2011 8.181 8.630 8.181 8.630 859 +0.39(+4.72%)
Aug 23, 2011 8.225 8.241 8.241 8.241 8,061 -0.10(-1.14%)
Aug 22, 2011 8.352 9.110 8.336 8.336 4,411 +0.06(+0.67%)
Aug 19, 2011 8.193 8.281 8.169 8.281 2,015 -0.06(-0.67%)
Aug 18, 2011 8.670 8.670 8.296 8.336 8,474 -0.30(-3.45%)
Aug 17, 2011 8.634 8.634 8.634 8.634 944 -0.02(-0.23%)
Aug 15, 2011 9.150 8.654 8.654 8.654 10,580 +0.16(+1.87%)
Aug 12, 2011 8.495 8.507 8.495 8.495 1,511 +0.16(+1.90%)
Aug 11, 2011 9.042 9.042 8.094 8.336 11,164 +0.21(+2.59%)
Aug 10, 2011 8.386 8.473 8.126 8.126 6,251 -0.86(-9.61%)
Aug 09, 2011 8.990 8.990 8.990 8.990 253 +0.60(+7.20%)
Aug 08, 2011 9.061 9.077 8.386 8.386 2,356 -0.37(-4.28%)
Aug 05, 2011 8.386 8.761 8.386 8.761 4,066 +0.10(+1.17%)
Aug 04, 2011 8.264 8.741 8.264 8.660 5,194 +0.47(+5.70%)
Aug 03, 2011 8.193 8.193 8.193 8.193 253 -0.07(-0.86%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.