Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barings Participation Investors (NY: MPV )

15.41 +0.08 (+0.52%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 3, 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, 2017 8.556 8.590 8.520 8.521 10,354 -0.06(-0.69%)
May 30, 2017 8.586 8.675 8.550 8.580 19,569 -0.01(-0.14%)
May 26, 2017 8.610 8.693 8.574 8.592 38,150 +0.02(+0.21%)
May 25, 2017 8.682 8.746 8.574 8.574 13,131 -0.09(-1.07%)
May 24, 2017 8.592 8.681 8.550 8.667 19,559 +0.06(+0.73%)
May 23, 2017 8.544 8.607 8.526 8.604 8,738 +0.03(+0.35%)
May 22, 2017 8.897 8.897 8.521 8.574 36,644 -0.37(-4.15%)
May 19, 2017 8.550 8.962 8.550 8.945 5,537 +0.35(+4.11%)
May 18, 2017 8.778 8.778 8.538 8.592 20,570 -0.19(-2.18%)
May 17, 2017 8.778 8.929 8.778 8.784 5,728 -0.07(-0.74%)
May 16, 2017 8.766 8.856 8.712 8.850 11,314 +0.16(+1.86%)
May 15, 2017 8.856 8.856 8.676 8.688 23,768 -0.12(-1.36%)
May 12, 2017 8.987 8.987 8.688 8.808 44,357 -0.01(-0.07%)
May 11, 2017 8.628 8.814 8.478 8.814 23,039 +0.19(+2.22%)
May 10, 2017 8.472 8.628 8.466 8.622 21,735 -0.04(-0.42%)
May 09, 2017 8.454 8.682 8.454 8.658 27,193 +0.16(+1.90%)
May 08, 2017 8.430 8.502 8.430 8.496 4,222 +0.06(+0.71%)
May 05, 2017 8.472 8.535 8.436 8.436 20,253 -0.11(-1.26%)
May 04, 2017 8.508 8.567 8.460 8.544 12,233 +0.02(+0.21%)
May 03, 2017 8.520 8.649 8.508 8.526 13,752 -0.07(-0.80%)
May 02, 2017 8.544 8.688 8.510 8.595 28,553 -0.14(-1.61%)
May 01, 2017 8.544 8.748 8.544 8.736 32,519 +0.19(+2.17%)
Apr 28, 2017 8.616 8.616 8.547 8.550 11,936 -0.08(-0.97%)
Apr 27, 2017 8.598 8.647 8.568 8.634 11,895 +0.00(+0.00%)
Apr 26, 2017 8.598 8.638 8.574 8.634 19,211 +0.16(+1.94%)
Apr 25, 2017 8.390 8.510 8.384 8.470 11,960 -0.04(-0.51%)
Apr 24, 2017 8.407 8.513 8.378 8.513 21,385 +0.08(+0.95%)
Apr 21, 2017 8.366 8.435 8.366 8.433 6,371 +0.05(+0.59%)
Apr 20, 2017 8.373 8.451 8.360 8.384 28,632 +0.03(+0.35%)
Apr 19, 2017 8.372 8.401 8.337 8.354 11,642 -0.01(-0.07%)
Apr 18, 2017 8.354 8.390 8.325 8.360 17,998 +0.01(+0.14%)
Apr 17, 2017 8.360 8.378 8.349 8.349 12,635 -0.05(-0.56%)
Apr 13, 2017 8.349 8.396 8.349 8.396 21,174 +0.05(+0.56%)
Apr 12, 2017 8.331 8.387 8.331 8.349 19,422 -0.02(-0.28%)
Apr 11, 2017 8.425 8.425 8.340 8.372 4,946 -0.02(-0.21%)
Apr 10, 2017 8.319 8.390 8.302 8.390 12,533 +0.04(+0.53%)
Apr 07, 2017 8.307 8.366 8.307 8.346 12,311 +0.01(+0.08%)
Apr 06, 2017 8.290 8.407 8.274 8.339 11,128 +0.04(+0.52%)
Apr 05, 2017 8.249 8.313 8.249 8.296 21,694 +0.05(+0.64%)
Apr 04, 2017 8.237 8.283 8.230 8.243 11,183 -0.01(-0.07%)
Apr 03, 2017 8.278 8.284 8.231 8.249 21,871 -0.04(-0.50%)
Mar 31, 2017 8.296 8.302 8.239 8.290 24,455 +0.00(+0.00%)
Mar 30, 2017 8.260 8.296 8.243 8.290 14,452 +0.01(+0.08%)
Mar 29, 2017 8.278 8.307 8.271 8.283 22,594 +0.01(+0.13%)
Mar 28, 2017 8.284 8.313 8.255 8.272 44,012 -0.01(-0.14%)
Mar 27, 2017 8.266 8.354 8.260 8.284 26,727 -0.06(-0.77%)
Mar 24, 2017 8.349 8.390 8.330 8.349 12,346 +0.01(+0.12%)
Mar 23, 2017 8.319 8.349 8.272 8.339 27,778 +0.07(+0.88%)
Mar 22, 2017 8.272 8.279 8.260 8.266 5,706 -0.01(-0.07%)
Mar 21, 2017 8.260 8.297 8.260 8.272 6,641 +0.01(+0.07%)
Mar 20, 2017 8.284 8.294 8.260 8.266 5,694 -0.01(-0.14%)
Mar 17, 2017 8.290 8.342 8.278 8.278 7,555 -0.07(-0.84%)
Mar 16, 2017 8.325 8.349 8.325 8.348 3,910 +0.03(+0.41%)
Mar 15, 2017 8.272 8.349 8.272 8.314 14,525 +0.01(+0.15%)
Mar 14, 2017 8.378 8.378 8.302 8.302 7,273 -0.14(-1.60%)
Mar 13, 2017 8.366 8.519 8.306 8.437 23,116 +0.12(+1.41%)
Mar 10, 2017 8.331 8.525 8.249 8.319 33,027 -0.05(-0.63%)
Mar 09, 2017 8.378 8.378 8.249 8.372 27,482 -0.01(-0.07%)
Mar 08, 2017 8.349 8.378 8.291 8.378 19,476 +0.05(+0.64%)
Mar 07, 2017 8.307 8.349 8.284 8.325 20,541 -0.01(-0.14%)
Mar 06, 2017 8.302 8.372 8.260 8.337 17,221 +0.06(+0.78%)
Mar 03, 2017 8.365 8.365 8.266 8.272 11,778 +0.00(+0.00%)
Mar 02, 2017 8.349 8.370 8.249 8.272 17,284 +0.02(+0.28%)
Mar 01, 2017 8.272 8.319 8.237 8.249 19,172 -0.06(-0.68%)
Feb 28, 2017 8.449 8.449 8.306 8.306 1,396 -0.01(-0.09%)
Feb 27, 2017 8.272 8.349 8.266 8.313 17,997 +0.05(+0.64%)
Feb 24, 2017 8.343 8.396 8.260 8.260 11,862 -0.09(-1.08%)
Feb 23, 2017 8.336 8.414 8.336 8.350 19,235 +0.03(+0.37%)
Feb 22, 2017 8.360 8.360 8.284 8.319 14,028 -0.05(-0.56%)
Feb 21, 2017 8.313 8.429 8.289 8.366 22,082 +0.06(+0.71%)
Feb 17, 2017 8.307 8.307 8.307 0 +0.05(+0.63%)
Feb 16, 2017 8.255 8.260 8.231 8.256 16,234 -0.01(-0.10%)
Feb 15, 2017 8.262 8.272 8.255 8.264 13,124 -0.01(-0.09%)
Feb 14, 2017 8.301 8.301 8.255 8.272 20,046 +0.02(+0.22%)
Feb 13, 2017 8.296 8.296 8.254 8.254 7,989 -0.00(-0.00%)
Feb 10, 2017 8.255 8.282 8.241 8.255 4,342 -0.02(-0.28%)
Feb 09, 2017 8.313 8.314 8.276 8.278 21,113 -0.04(-0.43%)
Feb 08, 2017 8.314 8.327 8.290 8.314 5,117 -0.01(-0.13%)
Feb 07, 2017 8.278 8.349 8.248 8.325 12,515 -0.02(-0.21%)
Feb 06, 2017 8.325 8.343 8.243 8.343 26,807 +0.09(+1.07%)
Feb 03, 2017 8.313 8.372 8.237 8.255 22,120 -0.09(-1.06%)
Feb 02, 2017 8.343 8.349 8.266 8.343 15,954 +0.08(+0.92%)
Feb 01, 2017 8.290 8.378 8.260 8.266 12,499 -0.08(-0.98%)
Jan 31, 2017 8.296 8.359 8.243 8.348 11,232 +0.06(+0.70%)
Jan 30, 2017 8.332 8.260 8.290 5,601 -0.02(-0.28%)
Jan 27, 2017 8.284 8.365 8.231 8.313 32,463 +0.05(+0.57%)
Jan 26, 2017 8.378 8.453 8.239 8.266 44,168 -0.04(-0.50%)
Jan 25, 2017 8.413 8.427 8.307 8.307 25,945 -0.13(-1.53%)
Jan 24, 2017 8.543 8.543 8.390 8.437 7,854 -0.04(-0.49%)
Jan 23, 2017 8.437 8.484 8.412 8.478 12,603 -0.01(-0.07%)
Jan 20, 2017 8.536 8.536 8.424 8.484 5,208 +0.09(+1.05%)
Jan 19, 2017 8.501 8.554 8.396 8.396 7,577 -0.07(-0.86%)
Jan 18, 2017 8.537 8.537 8.413 8.468 6,465 -0.05(-0.60%)
Jan 17, 2017 8.437 8.554 8.357 8.519 24,220 +0.11(+1.33%)
Jan 13, 2017 8.407 8.407 8.407 0 -0.01(-0.07%)
Jan 12, 2017 8.454 8.490 8.325 8.413 18,670 +0.02(+0.28%)
Jan 11, 2017 8.454 8.466 8.260 8.390 30,787 -0.08(-0.90%)
Jan 10, 2017 8.454 8.501 8.355 8.466 33,391 +0.13(+1.59%)
Jan 09, 2017 8.360 8.525 8.319 8.334 40,253 +0.03(+0.32%)
Jan 06, 2017 8.260 8.360 8.249 8.307 51,722 -0.02(-0.21%)
Jan 05, 2017 8.390 8.390 8.298 8.325 21,861 -0.08(-0.91%)
Jan 04, 2017 8.338 8.407 8.225 8.401 57,612 +0.06(+0.78%)
Jan 03, 2017 8.349 8.349 8.219 8.337 31,896 -0.01(-0.13%)
Dec 30, 2016 8.348 8.348 8.348 0 +0.08(+0.99%)
Dec 29, 2016 8.255 8.424 8.213 8.266 12,572 -0.05(-0.55%)
Dec 28, 2016 8.378 8.438 8.202 8.312 11,583 -0.01(-0.07%)
Dec 27, 2016 8.042 8.318 8.042 8.318 13,461 +0.27(+3.35%)
Dec 23, 2016 8.048 8.048 8.048 0 -0.05(-0.64%)
Dec 22, 2016 8.025 8.106 7.990 8.100 47,817 +0.08(+1.01%)
Dec 21, 2016 8.036 8.054 7.973 8.019 38,466 -0.07(-0.86%)
Dec 20, 2016 8.077 8.123 8.060 8.088 29,128 +0.01(+0.07%)
Dec 19, 2016 8.106 8.158 8.083 8.083 23,859 -0.06(-0.71%)
Dec 16, 2016 8.210 8.244 8.106 8.140 21,330 -0.08(-0.99%)
Dec 15, 2016 8.296 8.309 8.210 8.221 23,289 -0.08(-0.90%)
Dec 14, 2016 8.365 8.365 8.296 8.296 25,764 -0.05(-0.62%)
Dec 13, 2016 8.394 8.527 8.336 8.348 17,274 -0.07(-0.89%)
Dec 12, 2016 8.354 8.503 8.354 8.423 5,798 +0.01(+0.07%)
Dec 09, 2016 8.527 8.533 8.336 8.417 48,422 +0.08(+0.90%)
Dec 08, 2016 8.452 8.512 8.342 8.342 12,604 -0.11(-1.30%)
Dec 07, 2016 8.429 8.510 8.296 8.452 25,192 -0.01(-0.14%)
Dec 06, 2016 8.440 8.556 8.417 8.463 25,280 -0.09(-1.08%)
Dec 05, 2016 8.452 8.556 8.417 8.556 7,380 +0.15(+1.74%)
Dec 02, 2016 8.417 8.443 8.394 8.410 14,187 -0.07(-0.87%)
Dec 01, 2016 8.588 8.588 8.401 8.484 4,449 +0.10(+1.20%)
Nov 30, 2016 8.564 8.575 8.383 8.383 15,074 -0.13(-1.56%)
Nov 29, 2016 8.758 8.758 8.515 8.515 10,601 -0.20(-2.32%)
Nov 28, 2016 8.676 8.717 8.521 8.717 20,450 +0.04(+0.47%)
Nov 23, 2016 8.677 8.677 8.677 0 +0.14(+1.69%)
Nov 22, 2016 8.746 8.824 8.533 8.533 20,899 -0.27(-3.02%)
Nov 21, 2016 8.983 9.052 8.660 8.798 75,607 -0.19(-2.12%)
Nov 18, 2016 8.960 9.011 8.877 8.988 45,368 +0.18(+2.03%)
Nov 17, 2016 8.660 8.815 8.660 8.810 12,337 +0.15(+1.71%)
Nov 16, 2016 8.769 8.806 8.661 8.661 3,848 -0.15(-1.73%)
Nov 15, 2016 8.544 8.913 8.544 8.813 34,717 +0.35(+4.18%)
Nov 14, 2016 8.440 8.479 8.383 8.459 8,737 -0.01(-0.08%)
Nov 11, 2016 8.504 8.504 8.400 8.466 5,108 -0.04(-0.44%)
Nov 10, 2016 8.521 8.550 8.383 8.504 15,168 -0.07(-0.77%)
Nov 09, 2016 8.582 8.648 8.406 8.570 7,098 -0.04(-0.45%)
Nov 08, 2016 8.544 8.609 8.538 8.609 6,174 -0.02(-0.18%)
Nov 07, 2016 8.533 8.625 8.510 8.625 2,142 +0.16(+1.91%)
Nov 04, 2016 8.510 8.510 8.429 8.463 3,579 -0.03(-0.39%)
Nov 03, 2016 8.452 8.538 8.423 8.497 15,438 +0.07(+0.81%)
Nov 02, 2016 8.480 8.546 8.423 8.429 21,138 -0.12(-1.46%)
Nov 01, 2016 8.463 8.553 8.440 8.553 13,771 +0.06(+0.67%)
Oct 31, 2016 8.497 8.551 8.447 8.497 23,746 -0.05(-0.60%)
Oct 28, 2016 8.559 8.565 8.453 8.548 7,861 +0.04(+0.47%)
Oct 27, 2016 8.502 8.566 8.491 8.508 15,662 +0.07(+0.81%)
Oct 26, 2016 8.553 8.619 8.424 8.440 9,981 -0.15(-1.71%)
Oct 25, 2016 8.593 8.612 8.518 8.587 11,702 -0.02(-0.27%)
Oct 24, 2016 8.553 8.621 8.485 8.610 24,099 +0.20(+2.36%)
Oct 21, 2016 8.451 8.534 8.412 8.412 15,055 -0.15(-1.72%)
Oct 20, 2016 8.451 8.593 8.451 8.559 12,458 +0.15(+1.82%)
Oct 19, 2016 8.440 8.477 8.406 8.406 20,215 -0.04(-0.42%)
Oct 18, 2016 8.485 8.485 8.427 8.441 6,071 -0.03(-0.37%)
Oct 17, 2016 8.399 8.485 8.390 8.473 6,516 +0.01(+0.12%)
Oct 14, 2016 8.514 8.593 8.440 8.463 15,757 -0.03(-0.40%)
Oct 13, 2016 8.428 8.497 8.428 8.497 9,909 -0.09(-1.06%)
Oct 12, 2016 8.451 8.587 8.440 8.587 13,554 +0.05(+0.60%)
Oct 11, 2016 8.457 8.536 8.457 8.536 8,406 +0.07(+0.80%)
Oct 10, 2016 8.570 8.604 8.463 8.468 17,438 -0.02(-0.26%)
Oct 07, 2016 8.491 8.542 8.468 8.490 7,428 -0.05(-0.60%)
Oct 06, 2016 8.468 8.542 8.412 8.542 21,719 +0.21(+2.52%)
Oct 05, 2016 8.395 8.497 8.270 8.332 48,435 +0.12(+1.45%)
Oct 04, 2016 8.230 8.281 8.197 8.214 7,633 -0.08(-0.96%)
Oct 03, 2016 8.293 8.293 8.293 8.293 2,709 +0.05(+0.62%)
Sep 30, 2016 8.293 8.341 8.219 8.242 15,840 -0.06(-0.75%)
Sep 29, 2016 8.437 8.437 8.215 8.304 24,417 -0.07(-0.81%)
Sep 28, 2016 8.667 8.667 8.361 8.372 45,193 -0.22(-2.57%)
Sep 27, 2016 8.451 8.684 8.355 8.593 107,697 +0.12(+1.47%)
Sep 26, 2016 8.440 8.469 8.383 8.468 33,153 +0.16(+1.98%)
Sep 23, 2016 8.287 8.434 8.287 8.304 60,981 -0.06(-0.68%)
Sep 22, 2016 8.536 8.553 8.298 8.361 84,215 -0.06(-0.67%)
Sep 21, 2016 8.497 8.561 8.383 8.417 13,999 +0.01(+0.07%)
Sep 20, 2016 8.548 8.548 8.231 8.412 49,865 -0.10(-1.20%)
Sep 19, 2016 8.542 8.685 8.497 8.514 36,840 -0.02(-0.20%)
Sep 16, 2016 8.208 8.729 8.123 8.531 48,682 +0.30(+3.65%)
Sep 15, 2016 8.361 8.434 8.072 8.230 51,648 -0.14(-1.65%)
Sep 14, 2016 8.729 8.885 7.811 8.368 147,361 -0.30(-3.50%)
Sep 13, 2016 9.041 9.091 8.633 8.672 27,773 -0.46(-5.02%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.