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

Melrose Bancorp (NQ: MELR )

N/A UNCHANGED
Last Price Updated: 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, 2018 19.39 19.39 19.39 19.39 2,056 +0.14(+0.74%)
May 30, 2018 19.54 19.54 19.12 19.25 1,429 -0.14(-0.72%)
May 25, 2018 19.39 19.39 19.39 0 +0.10(+0.51%)
May 24, 2018 18.56 19.29 18.56 19.29 15,427 +0.04(+0.21%)
May 23, 2018 19.15 19.25 18.85 19.25 4,090 +0.15(+0.77%)
May 22, 2018 19.22 19.44 19.10 19.10 9,869 +0.20(+1.04%)
May 21, 2018 18.95 18.95 18.90 18.90 990 -0.15(-0.77%)
May 18, 2018 19.05 19.05 19.05 19.05 258 +0.10(+0.52%)
May 17, 2018 19.00 19.00 18.95 18.95 701 +0.05(+0.26%)
May 16, 2018 19.24 19.24 18.90 18.90 8,079 -0.39(-2.04%)
May 15, 2018 19.20 19.76 19.20 19.30 6,470 +0.10(+0.51%)
May 14, 2018 19.65 19.84 19.20 19.20 2,447 -0.44(-2.25%)
May 11, 2018 19.07 19.71 19.03 19.64 5,871 -0.05(-0.25%)
May 10, 2018 19.69 19.69 19.69 19.69 5,541 +0.05(+0.25%)
May 09, 2018 19.64 19.64 19.64 19.64 1,972 +0.00(+0.00%)
May 08, 2018 19.64 19.64 19.64 19.64 3,330 +0.00(+0.00%)
May 07, 2018 19.64 19.69 19.64 19.64 534 +0.64(+3.38%)
May 04, 2018 19.74 20.03 19.00 19.00 5,760 -0.45(-2.29%)
May 03, 2018 19.25 19.44 19.05 19.44 2,857 +0.07(+0.38%)
May 02, 2018 19.37 19.37 19.37 19.37 141 -0.47(-2.35%)
Apr 30, 2018 19.84 19.84 19.84 124 +0.20(+1.00%)
Apr 27, 2018 19.64 19.64 19.64 19.64 259 +0.00(+0.00%)
Apr 26, 2018 19.64 19.64 19.64 19.64 1,122 +0.74(+3.90%)
Apr 23, 2018 18.90 18.90 18.90 53 -0.05(-0.26%)
Apr 18, 2018 18.95 18.95 18.95 21 -0.69(-3.50%)
Apr 13, 2018 19.64 19.64 19.64 73 +0.00(+0.00%)
Apr 12, 2018 19.84 19.84 19.64 19.64 6,033 +0.10(+0.50%)
Apr 03, 2018 19.54 19.54 19.54 120 -0.59(-2.93%)
Mar 29, 2018 20.13 20.13 20.13 0 +0.25(+1.23%)
Mar 27, 2018 19.88 19.88 19.88 21 +0.20(+1.00%)
Mar 26, 2018 19.69 19.69 19.69 19.69 163 +0.00(+0.00%)
Mar 23, 2018 19.74 19.74 19.69 19.69 432 -0.01(-0.04%)
Mar 21, 2018 19.70 19.70 19.70 24 +0.11(+0.54%)
Mar 20, 2018 19.15 19.64 19.15 19.59 2,563 +0.50(+2.62%)
Mar 19, 2018 19.20 19.20 19.09 19.09 557 -0.25(-1.31%)
Mar 16, 2018 19.20 19.34 19.20 19.34 2,874 +0.15(+0.78%)
Mar 15, 2018 19.10 19.19 19.10 19.19 1,076 +0.44(+2.34%)
Mar 13, 2018 18.76 18.76 18.76 3 -0.29(-1.55%)
Mar 12, 2018 18.76 19.10 18.76 19.05 7,656 +0.29(+1.57%)
Mar 09, 2018 19.05 19.10 18.71 18.76 2,114 +0.00(+0.00%)
Mar 08, 2018 19.15 19.15 18.71 18.76 1,634 +0.10(+0.53%)
Mar 07, 2018 18.66 18.66 18.66 18.66 283 -0.15(-0.78%)
Feb 22, 2018 18.80 18.80 18.80 0 -0.83(-4.25%)
Feb 20, 2018 19.64 19.64 19.64 5 +0.49(+2.56%)
Feb 16, 2018 19.15 19.15 19.15 0 -0.49(-2.50%)
Feb 14, 2018 19.64 19.64 19.64 50 +0.00(+0.00%)
Feb 12, 2018 19.64 19.64 19.64 50 +0.12(+0.63%)
Jan 31, 2018 19.52 19.52 19.52 31 +0.17(+0.89%)
Jan 26, 2018 19.34 19.34 19.34 79 +0.32(+1.68%)
Jan 23, 2018 19.03 19.03 19.03 84 +0.50(+2.68%)
Jan 22, 2018 18.48 18.53 18.48 18.53 621 -0.10(-0.52%)
Jan 19, 2018 18.83 19.30 18.62 18.62 6,219 -0.58(-3.02%)
Jan 18, 2018 19.20 19.20 19.20 19.20 397 +0.58(+3.11%)
Jan 16, 2018 18.62 18.62 18.62 1 +0.19(+1.05%)
Jan 08, 2018 18.43 18.43 18.43 0 -0.82(-4.26%)
Jan 03, 2018 19.25 19.25 19.25 3 -0.05(-0.25%)
Dec 29, 2017 19.30 19.30 19.30 0 +0.72(+3.90%)
Dec 18, 2017 18.58 18.58 18.58 0 +0.00(+0.00%)
Dec 15, 2017 18.58 18.58 18.58 18.58 388 +0.48(+2.67%)
Dec 06, 2017 18.09 18.09 18.09 1 +0.00(+0.00%)
Dec 01, 2017 18.09 18.09 18.09 58 -0.24(-1.32%)
Nov 27, 2017 18.34 18.34 18.34 56 -0.10(-0.52%)
Nov 24, 2017 18.43 18.43 18.43 18.43 111 +0.43(+2.41%)
Nov 21, 2017 18.00 18.00 18.00 18.00 1 -0.58(-3.12%)
Nov 17, 2017 18.58 18.58 18.58 0 +0.43(+2.39%)
Nov 16, 2017 18.05 18.58 18.05 18.14 20,011 -0.43(-2.34%)
Nov 14, 2017 18.58 18.58 18.58 5 +0.53(+2.94%)
Nov 07, 2017 18.05 18.05 18.05 35 -0.05(-0.30%)
Nov 02, 2017 18.10 18.10 18.10 8 -0.33(-1.80%)
Nov 01, 2017 18.43 18.43 18.24 18.43 1,907 +0.12(+0.66%)
Oct 25, 2017 18.31 18.31 18.31 4 -0.17(-0.91%)
Oct 20, 2017 18.48 18.48 18.48 0 +0.19(+1.05%)
Oct 12, 2017 18.29 18.29 18.29 9 -0.43(-2.32%)
Oct 09, 2017 18.72 18.72 18.72 0 +0.43(+2.37%)
Oct 06, 2017 18.29 18.29 18.29 18.29 322 +0.00(+0.00%)
Oct 05, 2017 18.57 18.57 18.29 18.29 840 -0.24(-1.30%)
Oct 04, 2017 18.53 18.53 18.53 18.53 311 -0.10(-0.52%)
Oct 03, 2017 18.62 18.62 18.62 18.62 119 -0.58(-3.02%)
Oct 02, 2017 18.58 19.20 18.38 19.20 1,368 +0.01(+0.05%)
Sep 29, 2017 19.26 19.30 19.19 19.19 2,096 -0.11(-0.55%)
Sep 28, 2017 18.96 19.30 18.96 19.30 870 +0.34(+1.78%)
Sep 27, 2017 18.96 18.96 18.96 18.96 182 +1.06(+5.93%)
Sep 26, 2017 18.14 18.14 17.90 17.90 424 +0.00(+0.00%)
Sep 25, 2017 17.90 17.90 17.90 17.90 491 -0.58(-3.13%)
Sep 21, 2017 18.48 18.48 18.48 120 +0.05(+0.26%)
Sep 20, 2017 17.85 18.48 17.85 18.43 3,091 +0.89(+5.05%)
Sep 19, 2017 17.55 17.55 17.55 17.55 740 +0.08(+0.45%)
Sep 18, 2017 17.85 17.85 17.27 17.47 1,877 +0.48(+2.84%)
Sep 15, 2017 18.29 18.29 16.98 16.98 1,637 -1.98(-10.43%)
Sep 14, 2017 18.82 18.96 18.82 18.96 546 +0.39(+2.08%)
Sep 13, 2017 18.53 18.58 18.53 18.58 1,298 +0.24(+1.32%)
Sep 12, 2017 18.34 18.34 18.34 18.34 845 +0.19(+1.06%)
Sep 11, 2017 18.14 18.14 18.14 18.14 987 -0.19(-1.05%)
Sep 08, 2017 17.80 18.34 17.80 18.34 440 +0.24(+1.33%)
Sep 07, 2017 18.09 18.09 18.09 18.09 184 +0.10(+0.54%)
Sep 06, 2017 18.09 18.09 18.00 18.00 284 +0.14(+0.81%)
Sep 05, 2017 17.85 17.85 17.85 17.85 548 +0.43(+2.49%)
Aug 31, 2017 17.42 17.42 17.42 109 +0.05(+0.28%)
Aug 30, 2017 17.37 17.37 17.37 17.37 425 -0.05(-0.28%)
Aug 28, 2017 17.42 17.42 17.42 42 +0.00(+0.00%)
Aug 24, 2017 17.42 17.42 17.42 23 +0.00(+0.00%)
Aug 23, 2017 17.42 17.42 17.27 17.42 782 -0.00(-0.02%)
Aug 22, 2017 17.37 17.47 17.37 17.42 3,985 +0.00(+0.02%)
Aug 21, 2017 17.42 17.42 17.42 17.42 265 +0.31(+1.82%)
Aug 15, 2017 17.11 17.11 17.11 60 -0.36(-2.06%)
Aug 14, 2017 17.47 17.47 17.47 17.47 1,369 -0.05(-0.28%)
Aug 11, 2017 17.47 17.52 17.42 17.52 1,309 +0.14(+0.83%)
Aug 10, 2017 17.37 17.37 17.27 17.37 24,536 +0.10(+0.56%)
Aug 08, 2017 17.27 17.27 17.27 44 +0.29(+1.68%)
Aug 04, 2017 16.99 16.99 16.99 33 +0.10(+0.59%)
Aug 02, 2017 16.89 16.89 16.89 1 -0.14(-0.85%)
Jul 31, 2017 17.03 17.03 17.03 0 -0.10(-0.56%)
Jul 25, 2017 17.13 17.13 17.13 11 -0.18(-1.06%)
Jul 24, 2017 17.18 17.31 17.18 17.31 1,211 +0.19(+1.12%)
Jul 17, 2017 17.12 17.12 17.12 15 -0.25(-1.44%)
Jul 14, 2017 17.32 17.37 17.32 17.37 902 +0.00(+0.00%)
Jul 12, 2017 17.37 17.37 17.37 0 +0.43(+2.56%)
Jul 10, 2017 16.94 16.94 16.94 181 +0.05(+0.29%)
Jul 07, 2017 17.13 17.13 16.89 16.89 412 -0.48(-2.78%)
Jul 06, 2017 17.37 17.37 17.37 17.37 182 +0.00(+0.00%)
Jul 05, 2017 17.37 17.37 17.37 17.37 1,560 -0.00(-0.00%)
Jul 03, 2017 17.42 17.42 17.10 17.37 3,843 +0.10(+0.56%)
Jun 30, 2017 17.37 17.37 17.27 17.27 1,352 -0.10(-0.56%)
Jun 29, 2017 17.37 17.37 17.32 17.37 5,807 +0.01(+0.04%)
Jun 28, 2017 17.37 17.37 17.36 17.36 1,737 +0.04(+0.23%)
Jun 27, 2017 17.37 17.37 16.89 17.32 4,683 -0.04(-0.25%)
Jun 26, 2017 16.92 17.37 16.92 17.37 310 +0.20(+1.16%)
Jun 23, 2017 17.37 17.37 17.17 17.17 274 -0.16(-0.90%)
Jun 21, 2017 17.32 17.32 17.32 1 -0.05(-0.28%)
Jun 20, 2017 17.32 17.37 17.32 17.37 1,037 +0.00(+0.00%)
Jun 19, 2017 16.50 17.37 16.50 17.37 3,882 +0.00(+0.00%)
Jun 15, 2017 17.37 17.37 17.37 62 +0.10(+0.56%)
Jun 14, 2017 17.27 17.37 17.23 17.27 7,094 +0.05(+0.28%)
Jun 13, 2017 17.23 17.23 17.23 17.23 255 +0.43(+2.59%)
Jun 12, 2017 16.50 16.79 16.50 16.79 1,507 +0.39(+2.35%)
Jun 09, 2017 16.60 16.85 16.41 16.41 7,632 -0.20(-1.21%)
Jun 08, 2017 16.60 16.61 16.60 16.61 2,072 -0.28(-1.67%)
Jun 07, 2017 16.59 16.89 16.59 16.89 3,639 +0.00(+0.00%)
Jun 06, 2017 16.89 16.98 16.89 16.89 2,286 +0.43(+2.64%)
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.