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 )

43.60 +0.35 (+0.81%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2002 1.795 1.795 1.757 1.757 5,292 -0.04(-2.05%)
May 28, 2002 1.794 1.794 1.794 1.794 0 +0.00(+0.00%)
May 27, 2002 1.794 1.794 1.794 1.794 529 +0.00(+0.00%)
May 24, 2002 1.794 1.794 1.794 1.794 529 -0.00(-0.05%)
May 23, 2002 1.757 1.795 1.757 1.795 13,761 +0.04(+2.15%)
May 22, 2002 1.795 1.795 1.757 1.757 15,349 -0.04(-2.00%)
May 21, 2002 1.814 1.814 1.793 1.793 113,798 +0.05(+2.82%)
May 20, 2002 1.744 1.744 1.744 1.744 0 +0.00(+0.00%)
May 17, 2002 1.813 1.814 1.744 1.744 15,878 -0.06(-3.35%)
May 16, 2002 1.799 1.804 1.795 1.804 177,843 -0.01(-0.52%)
May 15, 2002 1.814 1.814 1.814 1.814 0 +0.00(+0.00%)
May 14, 2002 1.766 1.814 1.766 1.814 41,285 +0.04(+2.41%)
May 13, 2002 1.771 1.771 1.771 1.771 0 +0.00(+0.00%)
May 10, 2002 1.771 1.771 1.771 1.771 0 +0.00(+0.00%)
May 09, 2002 1.771 1.771 1.771 1.771 1,587 +0.02(+1.35%)
May 08, 2002 1.724 1.748 1.691 1.748 14,291 +0.00(+0.00%)
May 07, 2002 1.748 1.748 1.748 1.748 0 +0.00(+0.00%)
May 06, 2002 1.748 1.748 1.748 1.748 0 +0.00(+0.00%)
May 03, 2002 1.748 1.748 1.748 1.748 0 +0.00(+0.00%)
May 02, 2002 1.729 1.748 1.729 1.748 24,876 -0.04(-2.06%)
May 01, 2002 1.784 1.784 1.784 1.784 529 +0.03(+1.56%)
Apr 30, 2002 1.781 1.785 1.757 1.757 12,703 +0.04(+2.42%)
Apr 29, 2002 1.748 1.748 1.715 1.715 1,587 -0.03(-1.57%)
Apr 26, 2002 1.743 1.743 1.743 1.743 0 +0.00(+0.00%)
Apr 25, 2002 1.805 1.805 1.771 1.743 10,585 -0.05(-2.89%)
Apr 24, 2002 1.795 1.795 1.795 1.795 0 +0.00(+0.00%)
Apr 23, 2002 1.795 1.795 1.795 1.795 1,058 +0.00(+0.00%)
Apr 22, 2002 1.795 1.795 1.795 1.795 7,939 -0.03(-1.71%)
Apr 19, 2002 1.883 1.883 1.826 1.826 10,056 -0.03(-1.73%)
Apr 18, 2002 1.729 1.858 1.726 1.858 11,644 +0.13(+7.49%)
Apr 17, 2002 1.705 1.764 1.705 1.729 4,763 +0.03(+1.55%)
Apr 16, 2002 1.655 1.702 1.655 1.702 6,880 +0.07(+4.46%)
Apr 15, 2002 1.630 1.630 1.630 1.630 0 +0.00(+0.00%)
Apr 12, 2002 1.630 1.630 1.630 1.630 1,058 -0.03(-1.53%)
Apr 11, 2002 1.655 1.655 1.655 1.655 2,646 +0.01(+0.56%)
Apr 10, 2002 1.646 1.646 1.646 1.646 0 +0.00(+0.00%)
Apr 09, 2002 1.622 1.646 1.622 1.646 5,292 +0.05(+2.83%)
Apr 08, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 05, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 04, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 03, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 02, 2002 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Apr 01, 2002 1.600 1.600 1.600 1.600 6,351 -0.01(-0.35%)
Mar 29, 2002 1.619 1.619 1.606 1.606 3,175 +0.00(+0.00%)
Mar 28, 2002 1.619 1.619 1.606 1.606 3,175 +0.02(+1.01%)
Mar 27, 2002 1.590 1.590 1.590 1.590 0 +0.00(+0.00%)
Mar 26, 2002 1.590 1.590 1.590 1.590 529 -0.02(-1.00%)
Mar 25, 2002 1.606 1.606 1.606 1.606 0 +0.00(+0.00%)
Mar 22, 2002 1.606 1.606 1.606 1.606 0 +0.00(+0.00%)
Mar 21, 2002 1.606 1.606 1.606 1.606 1,058 +0.00(+0.30%)
Mar 20, 2002 1.613 1.615 1.601 1.601 4,763 -0.02(-1.45%)
Mar 19, 2002 1.625 1.625 1.625 1.625 1,587 +0.01(+0.82%)
Mar 18, 2002 1.612 1.612 1.612 1.612 0 +0.00(+0.00%)
Mar 15, 2002 1.606 1.612 1.606 1.612 52,929 -0.00(-0.23%)
Mar 14, 2002 1.615 1.615 1.615 1.615 0 +0.00(+0.00%)
Mar 13, 2002 1.615 1.627 1.615 1.615 8,998 +0.02(+1.18%)
Mar 12, 2002 1.596 1.596 1.596 1.596 0 +0.00(+0.00%)
Mar 11, 2002 1.596 1.596 1.596 1.596 2,117 -0.02(-1.11%)
Mar 08, 2002 1.614 1.614 1.614 1.614 1,058 -0.00(-0.06%)
Mar 07, 2002 1.615 1.615 1.615 1.615 0 +0.00(+0.00%)
Mar 06, 2002 1.615 1.615 1.615 1.615 0 +0.00(+0.00%)
Mar 05, 2002 1.615 1.615 1.615 1.615 0 +0.00(+0.00%)
Mar 04, 2002 1.597 1.615 1.594 1.615 5,292 +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 DalyCity.com & California Media Partners, LLC. All rights reserved.