Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Home Bancshares Inc (NQ: HOMB )

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 (%)
Jan 29, 2010 4.227 4.268 4.191 4.203 510,775 -0.02(-0.49%)
Jan 28, 2010 4.314 4.314 4.121 4.223 462,905 -0.08(-1.83%)
Jan 27, 2010 4.110 4.316 4.110 4.302 427,060 +0.17(+4.18%)
Jan 26, 2010 4.189 4.222 4.129 4.129 549,078 -0.05(-1.27%)
Jan 25, 2010 4.307 4.317 4.174 4.182 613,400 -0.09(-2.20%)
Jan 22, 2010 4.179 4.381 4.093 4.276 2,445,348 -0.03(-0.71%)
Jan 21, 2010 4.312 4.398 4.300 4.307 1,185,205 -0.01(-0.24%)
Jan 20, 2010 4.278 4.333 4.251 4.317 682,108 -0.01(-0.28%)
Jan 19, 2010 4.314 4.372 4.300 4.329 416,713 +0.01(+0.28%)
Jan 15, 2010 4.252 4.317 4.317 4.317 2,935,964 +0.06(+1.32%)
Jan 14, 2010 4.249 4.299 4.249 4.261 964,850 -0.00(-0.08%)
Jan 13, 2010 4.246 4.276 4.240 4.264 1,042,612 +0.02(+0.36%)
Jan 12, 2010 4.244 4.280 4.207 4.249 490,183 -0.03(-0.64%)
Jan 11, 2010 4.263 4.278 4.210 4.276 503,307 +0.03(+0.60%)
Jan 08, 2010 4.230 4.271 4.208 4.251 310,446 +0.01(+0.12%)
Jan 07, 2010 4.201 4.261 4.182 4.246 230,578 +0.04(+1.02%)
Jan 06, 2010 4.232 4.257 4.169 4.203 1,286,554 -0.03(-0.61%)
Jan 05, 2010 4.216 4.263 4.177 4.228 1,374,978 +0.00(+0.04%)
Jan 04, 2010 4.148 4.234 4.112 4.227 296,900 +0.11(+2.70%)
Dec 31, 2009 4.172 4.116 4.116 4.116 2,414,275 -0.08(-1.84%)
Dec 30, 2009 4.182 4.216 4.126 4.192 460,601 -0.01(-0.28%)
Dec 29, 2009 4.163 4.227 4.141 4.204 148,213 +0.04(+0.94%)
Dec 28, 2009 4.158 4.165 4.105 4.165 242,035 +0.02(+0.45%)
Dec 24, 2009 4.148 4.158 4.107 4.146 64,398 +0.00(+0.08%)
Dec 23, 2009 4.095 4.158 4.083 4.143 309,422 +0.08(+1.85%)
Dec 22, 2009 4.047 4.110 4.020 4.068 252,340 +0.02(+0.59%)
Dec 21, 2009 4.110 4.138 4.004 4.044 480,223 -0.06(-1.50%)
Dec 18, 2009 4.095 4.133 3.970 4.105 1,914,745 +0.06(+1.52%)
Dec 17, 2009 4.105 4.143 4.033 4.044 318,487 -0.08(-1.87%)
Dec 16, 2009 4.093 4.124 4.030 4.121 637,355 +0.05(+1.13%)
Dec 15, 2009 4.052 4.102 4.035 4.075 489,697 +0.02(+0.51%)
Dec 14, 2009 4.013 4.061 3.958 4.054 238,924 +0.08(+2.07%)
Dec 11, 2009 3.950 4.003 3.933 3.972 800,839 +0.03(+0.78%)
Dec 10, 2009 3.943 3.960 3.921 3.941 564,863 +0.01(+0.22%)
Dec 09, 2009 3.948 3.948 3.890 3.933 279,641 +0.00(+0.00%)
Dec 08, 2009 3.969 3.992 3.931 3.933 741,559 -0.05(-1.33%)
Dec 07, 2009 4.049 4.059 3.975 3.986 415,719 -0.07(-1.77%)
Dec 04, 2009 3.934 4.059 3.907 4.057 563,050 +0.17(+4.49%)
Dec 03, 2009 3.924 3.938 3.876 3.883 826,848 -0.02(-0.48%)
Dec 02, 2009 3.881 3.929 3.874 3.902 428,101 +0.01(+0.35%)
Dec 01, 2009 3.929 3.931 3.880 3.888 234,023 -0.03(-0.66%)
Nov 30, 2009 3.839 3.917 3.780 3.914 447,290 +0.06(+1.60%)
Nov 27, 2009 3.762 3.881 3.762 3.852 331,301 -0.01(-0.22%)
Nov 25, 2009 3.886 3.926 3.861 3.861 128,743 -0.04(-0.96%)
Nov 24, 2009 3.922 3.933 3.845 3.898 220,214 -0.01(-0.26%)
Nov 23, 2009 3.871 3.979 3.871 3.909 475,000 +0.07(+1.83%)
Nov 20, 2009 3.796 3.847 3.789 3.839 518,998 +0.04(+1.13%)
Nov 19, 2009 3.760 3.808 3.722 3.796 1,349,432 +0.02(+0.45%)
Nov 18, 2009 3.820 3.863 3.753 3.779 860,009 -0.02(-0.54%)
Nov 17, 2009 3.762 3.804 3.743 3.799 120,087 +0.02(+0.63%)
Nov 16, 2009 3.719 3.820 3.692 3.775 320,365 +0.09(+2.46%)
Nov 13, 2009 3.650 3.721 3.608 3.685 239,444 +0.04(+0.98%)
Nov 12, 2009 3.693 3.786 3.644 3.649 416,901 -0.05(-1.34%)
Nov 11, 2009 3.664 3.791 3.654 3.698 304,281 +0.08(+2.17%)
Nov 10, 2009 3.697 3.717 3.594 3.620 210,664 -0.11(-2.89%)
Nov 09, 2009 3.657 3.727 3.649 3.727 371,066 +0.09(+2.49%)
Nov 06, 2009 3.616 3.659 3.580 3.637 208,821 -0.02(-0.61%)
Nov 05, 2009 3.563 3.661 3.521 3.659 435,283 +0.13(+3.63%)
Nov 04, 2009 3.589 3.601 3.505 3.531 585,777 -0.04(-1.10%)
Nov 03, 2009 3.608 3.636 3.514 3.570 393,366 -0.07(-1.93%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.