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 )

16.29 -0.08 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2020 9.418 9.536 9.388 9.462 13,967 +0.04(+0.40%)
Jun 29, 2020 9.566 9.603 9.136 9.425 12,772 -0.13(-1.40%)
Jun 26, 2020 9.492 9.588 9.145 9.559 11,049 +0.06(+0.62%)
Jun 25, 2020 9.573 9.625 9.262 9.499 6,075 -0.09(-0.92%)
Jun 24, 2020 9.455 9.587 9.366 9.587 9,451 +0.02(+0.18%)
Jun 23, 2020 9.625 9.640 9.377 9.570 11,247 -0.02(-0.19%)
Jun 22, 2020 9.629 9.648 9.425 9.588 23,781 -0.05(-0.54%)
Jun 19, 2020 8.987 9.648 8.987 9.640 14,552 +0.18(+1.88%)
Jun 18, 2020 9.366 9.462 9.017 9.462 14,365 +0.07(+0.71%)
Jun 17, 2020 9.158 9.410 9.070 9.395 17,118 +0.09(+0.94%)
Jun 16, 2020 9.202 9.499 9.054 9.308 8,697 +0.26(+2.89%)
Jun 15, 2020 8.933 9.195 8.933 9.046 3,725 +0.14(+1.58%)
Jun 12, 2020 8.980 9.027 8.713 8.905 6,602 +0.19(+2.21%)
Jun 11, 2020 9.239 9.477 8.624 8.713 35,146 -0.74(-7.85%)
Jun 10, 2020 9.373 9.826 9.039 9.455 18,263 -0.07(-0.74%)
Jun 09, 2020 9.336 9.803 9.173 9.525 11,666 +0.06(+0.67%)
Jun 08, 2020 9.388 9.462 9.329 9.462 11,423 +0.13(+1.43%)
Jun 05, 2020 9.202 9.370 9.150 9.329 24,254 +0.26(+2.86%)
Jun 04, 2020 9.395 9.421 9.039 9.069 20,823 -0.33(-3.48%)
Jun 03, 2020 9.173 9.395 9.154 9.395 28,228 +0.24(+2.68%)
Jun 02, 2020 9.239 9.441 9.143 9.150 15,572 -0.01(-0.08%)
Jun 01, 2020 9.202 9.239 9.136 9.158 8,885 -0.04(-0.41%)
May 29, 2020 9.380 9.380 9.091 9.196 17,517 -0.13(-1.34%)
May 28, 2020 9.455 9.455 9.039 9.321 19,353 -0.13(-1.34%)
May 27, 2020 9.351 9.462 8.980 9.447 8,304 +0.21(+2.25%)
May 26, 2020 9.173 9.249 8.928 9.239 7,272 +0.31(+3.49%)
May 22, 2020 9.098 9.173 8.928 8.928 20,616 -0.33(-3.53%)
May 21, 2020 9.009 9.277 8.698 9.254 17,141 +0.23(+2.55%)
May 20, 2020 8.824 9.462 8.649 9.024 33,805 +0.50(+5.88%)
May 19, 2020 8.765 8.861 8.282 8.523 26,231 -0.10(-1.16%)
May 18, 2020 8.356 8.906 8.356 8.624 69,067 +0.13(+1.57%)
May 15, 2020 8.156 8.549 7.980 8.490 55,516 +0.39(+4.76%)
May 14, 2020 8.178 8.208 7.941 8.104 33,781 +0.16(+1.96%)
May 13, 2020 8.230 8.720 7.948 7.948 45,273 -0.17(-2.10%)
May 12, 2020 7.985 8.178 7.985 8.119 37,986 +0.18(+2.24%)
May 11, 2020 8.052 8.341 7.941 7.941 46,729 -0.26(-3.20%)
May 08, 2020 8.275 8.366 8.015 8.203 18,864 +0.00(+0.03%)
May 07, 2020 8.245 8.408 7.941 8.200 15,698 +0.04(+0.45%)
May 06, 2020 8.193 8.271 8.015 8.163 41,153 -0.12(-1.43%)
May 05, 2020 8.831 9.051 8.171 8.282 28,418 -0.31(-3.64%)
May 04, 2020 8.534 8.861 8.532 8.595 12,822 +0.09(+1.06%)
May 01, 2020 8.423 8.713 8.423 8.505 16,169 +0.23(+2.78%)
Apr 30, 2020 8.369 8.428 7.961 8.275 34,499 -0.05(-0.62%)
Apr 29, 2020 8.202 8.337 7.932 8.326 23,777 +0.42(+5.26%)
Apr 28, 2020 8.202 8.202 7.888 7.910 17,373 -0.25(-3.10%)
Apr 27, 2020 8.020 8.348 7.845 8.163 37,494 -0.00(-0.03%)
Apr 24, 2020 8.749 9.004 8.165 8.165 19,065 -0.59(-6.74%)
Apr 23, 2020 8.683 9.203 8.683 8.756 22,947 -0.28(-3.08%)
Apr 22, 2020 9.218 9.259 8.566 9.034 10,118 +0.14(+1.53%)
Apr 21, 2020 9.113 9.251 8.654 8.898 20,395 -0.22(-2.36%)
Apr 20, 2020 9.638 9.638 8.967 9.113 24,652 -0.52(-5.45%)
Apr 17, 2020 9.638 9.675 9.405 9.638 28,393 +0.00(+0.01%)
Apr 16, 2020 8.647 9.769 8.647 9.638 76,618 +0.85(+9.70%)
Apr 15, 2020 8.756 8.822 8.530 8.785 22,789 -0.09(-1.07%)
Apr 14, 2020 8.661 9.040 8.530 8.880 18,385 +0.09(+1.08%)
Apr 13, 2020 9.142 9.142 8.326 8.785 20,676 +0.26(+3.08%)
Apr 09, 2020 8.785 9.062 8.523 8.523 49,242 -0.15(-1.76%)
Apr 08, 2020 8.770 8.899 8.384 8.676 35,730 -0.36(-4.03%)
Apr 07, 2020 8.413 9.222 8.413 9.040 45,839 +0.64(+7.64%)
Apr 06, 2020 8.143 9.470 7.815 8.399 54,450 +0.23(+2.86%)
Apr 03, 2020 9.412 9.412 7.655 8.165 30,587 -1.03(-11.18%)
Apr 02, 2020 8.421 9.193 8.421 9.193 38,952 +0.44(+5.08%)
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.