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 (%)
Oct 29, 2010 3.921 3.942 3.881 3.896 442,431 -0.03(-0.82%)
Oct 28, 2010 4.006 4.006 3.900 3.929 271,493 -0.04(-1.00%)
Oct 27, 2010 3.947 4.002 3.927 3.968 356,262 -0.01(-0.19%)
Oct 25, 2010 4.069 4.069 3.974 3.976 486,692 -0.06(-1.50%)
Oct 22, 2010 4.052 4.059 3.980 4.037 279,665 +0.02(+0.42%)
Oct 21, 2010 4.042 4.088 3.974 4.019 486,370 +0.02(+0.43%)
Oct 20, 2010 3.972 4.071 3.955 4.002 596,877 +0.05(+1.15%)
Oct 19, 2010 3.932 4.006 3.912 3.957 590,183 -0.02(-0.52%)
Oct 18, 2010 3.932 4.001 3.930 3.978 466,995 +0.06(+1.55%)
Oct 15, 2010 3.995 3.995 3.883 3.917 543,962 -0.03(-0.77%)
Oct 14, 2010 3.930 3.968 3.877 3.947 367,850 +0.00(+0.00%)
Oct 13, 2010 3.840 3.978 3.840 3.947 410,808 +0.12(+3.02%)
Oct 12, 2010 3.821 3.876 3.785 3.832 447,224 -0.00(-0.05%)
Oct 11, 2010 3.889 3.889 3.834 3.834 209,413 -0.05(-1.22%)
Oct 08, 2010 3.855 3.913 3.821 3.881 401,606 +0.02(+0.39%)
Oct 07, 2010 3.927 3.927 3.864 3.866 338,550 -0.02(-0.49%)
Oct 06, 2010 3.913 3.934 3.866 3.885 530,305 -0.02(-0.63%)
Oct 05, 2010 3.921 3.934 3.855 3.910 997,665 +0.04(+0.98%)
Oct 04, 2010 3.879 3.957 3.828 3.872 917,546 -0.00(-0.10%)
Oct 01, 2010 3.885 3.912 3.855 3.876 590,357 +0.03(+0.69%)
Sep 30, 2010 3.894 3.923 3.792 3.849 1,233,787 -0.01(-0.20%)
Sep 29, 2010 3.858 3.891 3.838 3.857 569,092 -0.02(-0.44%)
Sep 28, 2010 3.904 3.934 3.790 3.874 679,920 -0.01(-0.24%)
Sep 27, 2010 3.961 3.961 3.868 3.883 212,623 -0.08(-2.01%)
Sep 24, 2010 3.946 3.995 3.927 3.963 521,589 +0.08(+2.00%)
Sep 23, 2010 3.912 4.001 3.870 3.885 488,989 -0.05(-1.39%)
Sep 22, 2010 3.987 4.012 3.906 3.940 206,710 -0.05(-1.28%)
Sep 21, 2010 4.046 4.082 3.989 3.991 338,482 -0.09(-2.23%)
Sep 20, 2010 4.048 4.088 4.000 4.082 568,152 +0.03(+0.84%)
Sep 17, 2010 4.097 4.127 3.959 4.048 539,881 -0.06(-1.52%)
Sep 15, 2010 4.129 4.165 4.072 4.110 178,915 -0.04(-1.03%)
Sep 14, 2010 4.203 4.203 4.148 4.153 181,370 -0.07(-1.77%)
Sep 13, 2010 4.148 4.249 4.131 4.228 258,701 +0.11(+2.62%)
Sep 10, 2010 4.135 4.162 4.112 4.120 91,395 -0.01(-0.18%)
Sep 09, 2010 4.154 4.177 4.063 4.127 154,651 +0.02(+0.41%)
Sep 08, 2010 4.103 4.186 4.090 4.110 257,608 +0.01(+0.18%)
Sep 07, 2010 4.228 4.243 4.091 4.103 1,135,138 -0.15(-3.52%)
Sep 03, 2010 4.239 4.260 4.196 4.252 253,580 +0.05(+1.13%)
Sep 02, 2010 4.163 4.215 4.135 4.205 416,953 +0.05(+1.09%)
Sep 01, 2010 4.150 4.167 4.097 4.160 730,094 +0.08(+1.95%)
Aug 31, 2010 4.018 4.112 3.978 4.080 397,462 +0.05(+1.36%)
Aug 30, 2010 4.137 4.148 4.012 4.025 287,008 -0.14(-3.28%)
Aug 27, 2010 4.120 4.182 4.055 4.162 539,253 +0.08(+1.85%)
Aug 26, 2010 4.148 4.175 4.078 4.086 280,879 -0.06(-1.42%)
Aug 25, 2010 4.101 4.158 4.069 4.144 467,212 +0.02(+0.55%)
Aug 24, 2010 4.073 4.148 3.989 4.122 548,724 +0.03(+0.74%)
Aug 23, 2010 4.162 4.173 4.091 4.091 312,550 -0.05(-1.33%)
Aug 20, 2010 4.148 4.167 4.090 4.146 557,319 -0.01(-0.14%)
Aug 19, 2010 4.292 4.292 4.133 4.152 392,336 -0.16(-3.65%)
Aug 18, 2010 4.349 4.349 4.281 4.309 796,524 -0.05(-1.13%)
Aug 17, 2010 4.330 4.400 4.298 4.359 350,592 +0.06(+1.50%)
Aug 16, 2010 4.198 4.304 4.196 4.294 277,590 +0.09(+2.16%)
Aug 13, 2010 4.209 4.230 4.177 4.203 458,036 -0.02(-0.49%)
Aug 12, 2010 4.207 4.247 4.169 4.224 294,975 -0.03(-0.76%)
Aug 11, 2010 4.385 4.400 4.245 4.256 345,456 -0.20(-4.55%)
Aug 10, 2010 4.491 4.514 4.395 4.459 195,640 -0.08(-1.83%)
Aug 09, 2010 4.474 4.550 4.412 4.542 209,424 +0.10(+2.32%)
Aug 06, 2010 4.492 4.494 4.332 4.439 227,844 -0.08(-1.72%)
Aug 05, 2010 4.577 4.607 4.513 4.517 221,558 -0.08(-1.81%)
Aug 04, 2010 4.583 4.619 4.528 4.600 350,834 +0.03(+0.70%)
Aug 03, 2010 4.621 4.666 4.562 4.568 393,980 -0.08(-1.63%)
Aug 02, 2010 4.609 4.658 4.566 4.643 1,827,379 +0.10(+2.25%)
Jul 30, 2010 4.498 4.594 4.490 4.541 416,469 -0.02(-0.41%)
Jul 29, 2010 4.579 4.609 4.498 4.560 268,234 +0.03(+0.71%)
Jul 28, 2010 4.536 4.560 4.495 4.528 396,901 -0.02(-0.54%)
Jul 27, 2010 4.445 4.602 4.420 4.553 454,128 +0.12(+2.77%)
Jul 26, 2010 4.279 4.439 4.260 4.430 641,817 +0.18(+4.18%)
Jul 23, 2010 4.241 4.311 4.203 4.252 329,446 -0.02(-0.35%)
Jul 22, 2010 4.190 4.299 4.165 4.267 315,884 +0.15(+3.58%)
Jul 21, 2010 4.280 4.318 4.112 4.120 385,646 -0.15(-3.45%)
Jul 20, 2010 4.177 4.277 4.110 4.267 309,264 +0.03(+0.80%)
Jul 19, 2010 4.260 4.280 4.163 4.233 192,439 -0.02(-0.53%)
Jul 16, 2010 4.409 4.409 4.239 4.256 412,368 -0.20(-4.41%)
Jul 15, 2010 4.519 4.519 4.358 4.452 365,248 -0.05(-1.09%)
Jul 14, 2010 4.526 4.532 4.462 4.502 219,442 -0.05(-1.16%)
Jul 13, 2010 4.466 4.570 4.409 4.555 434,037 +0.14(+3.12%)
Jul 12, 2010 4.447 4.500 4.396 4.417 201,599 -0.06(-1.31%)
Jul 09, 2010 4.337 4.486 4.335 4.475 565,921 +0.13(+2.96%)
Jul 08, 2010 4.347 4.356 4.258 4.347 584,626 +0.04(+1.01%)
Jul 07, 2010 4.194 4.316 4.168 4.303 1,078,875 +0.14(+3.31%)
Jul 06, 2010 4.243 4.290 4.131 4.165 498,053 -0.05(-1.17%)
Jul 02, 2010 4.279 4.318 4.194 4.214 296,110 -0.03(-0.71%)
Jul 01, 2010 4.324 4.383 4.192 4.245 464,785 -0.07(-1.53%)
Jun 30, 2010 4.366 4.418 4.290 4.311 408,897 -0.04(-0.96%)
Jun 29, 2010 4.403 4.417 4.320 4.352 613,232 -0.10(-2.33%)
Jun 25, 2010 4.377 4.468 4.360 4.456 2,221,730 +0.10(+2.21%)
Jun 24, 2010 4.352 4.457 4.320 4.360 291,638 -0.03(-0.73%)
Jun 23, 2010 4.386 4.458 4.366 4.392 192,789 -0.01(-0.30%)
Jun 22, 2010 4.503 4.581 4.398 4.405 493,275 -0.07(-1.56%)
Jun 21, 2010 4.530 4.577 4.451 4.475 249,534 -0.01(-0.21%)
Jun 18, 2010 4.502 4.503 4.420 4.485 685,064 +0.01(+0.30%)
Jun 17, 2010 4.543 4.543 4.443 4.471 175,856 -0.03(-0.75%)
Jun 16, 2010 4.479 4.579 4.469 4.505 122,798 -0.01(-0.13%)
Jun 15, 2010 4.462 4.534 4.432 4.511 238,359 +0.09(+2.10%)
Jun 14, 2010 4.483 4.520 4.400 4.418 222,225 -0.01(-0.30%)
Jun 11, 2010 4.328 4.437 4.324 4.432 192,603 +0.06(+1.30%)
Jun 10, 2010 4.282 4.379 4.279 4.375 335,134 +0.12(+2.89%)
Jun 09, 2010 4.284 4.307 4.211 4.252 344,892 +0.01(+0.27%)
Jun 08, 2010 4.258 4.274 4.167 4.241 329,922 -0.01(-0.27%)
Jun 07, 2010 4.324 4.384 4.252 4.252 373,561 -0.06(-1.49%)
Jun 04, 2010 4.502 4.502 4.303 4.316 521,600 -0.25(-5.42%)
Jun 03, 2010 4.498 4.600 4.483 4.564 325,430 +0.06(+1.30%)
Jun 02, 2010 4.356 4.509 4.332 4.505 363,211 +0.17(+4.01%)
Jun 01, 2010 4.434 4.434 4.318 4.332 301,782 -0.12(-2.80%)
May 28, 2010 4.517 4.509 4.394 4.456 422,263 -0.06(-1.34%)
May 27, 2010 4.456 4.522 4.403 4.517 250,090 +0.14(+3.15%)
May 26, 2010 4.386 4.447 4.347 4.379 459,843 +0.01(+0.26%)
May 25, 2010 4.332 4.377 4.262 4.367 302,174 +0.01(+0.17%)
May 24, 2010 4.534 4.566 4.354 4.360 355,734 -0.19(-4.19%)
May 21, 2010 4.445 4.604 4.445 4.551 904,844 +0.05(+1.18%)
May 20, 2010 4.494 4.613 4.481 4.498 627,604 -0.13(-2.86%)
May 19, 2010 4.634 4.715 4.589 4.630 560,857 -0.04(-0.81%)
May 18, 2010 4.762 4.772 4.649 4.668 325,080 -0.09(-1.98%)
May 17, 2010 4.810 4.842 4.664 4.762 396,139 -0.03(-0.63%)
May 14, 2010 4.819 4.823 4.715 4.793 523,833 -0.05(-1.13%)
May 13, 2010 4.866 4.904 4.819 4.847 390,821 -0.05(-1.00%)
May 12, 2010 4.772 4.921 4.747 4.897 696,991 +0.18(+3.79%)
May 11, 2010 4.678 4.764 4.556 4.718 452,284 +0.11(+2.42%)
May 10, 2010 4.555 4.630 4.472 4.606 434,118 +0.21(+4.81%)
May 07, 2010 4.511 4.594 4.364 4.395 396,140 -0.13(-2.81%)
May 06, 2010 4.642 4.666 4.347 4.522 539,733 -0.14(-2.91%)
May 05, 2010 4.688 4.722 4.628 4.657 307,692 -0.06(-1.20%)
May 04, 2010 4.753 4.762 4.628 4.714 302,144 -0.09(-1.89%)
May 03, 2010 4.858 4.873 4.782 4.804 407,435 -0.02(-0.32%)
Apr 30, 2010 4.959 5.003 4.820 4.820 650,362 -0.13(-2.53%)
Apr 29, 2010 4.895 4.969 4.840 4.945 430,235 +0.08(+1.55%)
Apr 28, 2010 4.861 4.923 4.858 4.870 206,958 +0.03(+0.64%)
Apr 27, 2010 4.871 4.940 4.811 4.839 373,958 -0.07(-1.36%)
Apr 26, 2010 5.019 5.027 4.900 4.906 423,812 -0.11(-2.15%)
Apr 23, 2010 4.983 5.049 4.972 5.013 491,180 -0.03(-0.61%)
Apr 22, 2010 4.960 5.061 4.960 5.044 783,675 +0.03(+0.68%)
Apr 21, 2010 4.834 5.013 4.834 5.010 678,483 +0.17(+3.47%)
Apr 20, 2010 4.897 4.897 4.808 4.842 291,041 -0.03(-0.70%)
Apr 19, 2010 4.907 4.926 4.772 4.876 463,030 -0.05(-1.01%)
Apr 16, 2010 4.954 5.013 4.866 4.926 496,524 -0.03(-0.55%)
Apr 15, 2010 4.890 4.998 4.888 4.954 806,183 +0.07(+1.37%)
Apr 14, 2010 4.763 4.887 4.708 4.887 1,419,369 +0.14(+2.85%)
Apr 13, 2010 4.739 4.756 4.698 4.751 361,834 -0.01(-0.25%)
Apr 12, 2010 4.743 4.787 4.710 4.763 362,534 +0.05(+1.05%)
Apr 09, 2010 4.756 4.756 4.705 4.714 151,842 -0.05(-1.08%)
Apr 08, 2010 4.710 4.784 4.696 4.765 322,021 +0.03(+0.54%)
Apr 07, 2010 4.736 4.756 4.693 4.739 271,707 -0.01(-0.29%)
Apr 06, 2010 4.630 4.796 4.630 4.753 227,880 +0.10(+2.21%)
Apr 05, 2010 4.595 4.652 4.575 4.650 232,279 +0.06(+1.27%)
Apr 01, 2010 4.544 4.592 4.592 4.592 1,407,223 +0.06(+1.32%)
Mar 31, 2010 4.564 4.654 4.532 4.532 400,492 -0.06(-1.27%)
Mar 30, 2010 4.604 4.645 4.544 4.590 292,576 -0.00(-0.07%)
Mar 29, 2010 4.607 4.654 4.560 4.594 519,254 +0.01(+0.30%)
Mar 26, 2010 4.609 4.662 4.570 4.580 480,322 -0.01(-0.26%)
Mar 25, 2010 4.612 4.681 4.552 4.592 295,120 -0.00(-0.04%)
Mar 24, 2010 4.638 4.647 4.575 4.594 365,387 -0.05(-1.14%)
Mar 23, 2010 4.619 4.659 4.533 4.647 230,056 +0.02(+0.33%)
Mar 22, 2010 4.583 4.637 4.569 4.631 475,970 +0.01(+0.11%)
Mar 19, 2010 4.618 4.628 4.515 4.626 543,817 +0.04(+0.86%)
Mar 18, 2010 4.642 4.664 4.574 4.587 291,345 -0.08(-1.62%)
Mar 17, 2010 4.520 4.662 4.520 4.662 415,329 +0.16(+3.66%)
Mar 16, 2010 4.451 4.516 4.439 4.498 379,325 +0.04(+0.96%)
Mar 15, 2010 4.429 4.484 4.393 4.455 452,580 +0.00(+0.00%)
Mar 12, 2010 4.498 4.498 4.424 4.455 242,652 -0.03(-0.61%)
Mar 11, 2010 4.415 4.496 4.415 4.482 346,082 +0.03(+0.69%)
Mar 10, 2010 4.455 4.537 4.424 4.451 422,143 -0.01(-0.15%)
Mar 09, 2010 4.410 4.480 4.381 4.458 275,458 +0.04(+0.89%)
Mar 08, 2010 4.477 4.498 4.408 4.419 300,505 -0.06(-1.34%)
Mar 05, 2010 4.444 4.479 4.407 4.479 419,652 +0.06(+1.28%)
Mar 04, 2010 4.438 4.468 4.394 4.422 373,771 -0.02(-0.39%)
Mar 03, 2010 4.378 4.496 4.378 4.439 768,926 +0.04(+0.86%)
Mar 02, 2010 4.278 4.434 4.276 4.402 848,067 +0.12(+2.76%)
Mar 01, 2010 4.174 4.285 4.163 4.283 560,182 +0.12(+2.92%)
Feb 26, 2010 4.138 4.172 4.081 4.162 475,923 +0.02(+0.37%)
Feb 25, 2010 4.153 4.180 4.081 4.146 217,454 -0.07(-1.59%)
Feb 24, 2010 4.102 4.223 4.067 4.213 400,375 +0.11(+2.76%)
Feb 23, 2010 4.103 4.127 4.069 4.100 423,257 -0.02(-0.37%)
Feb 22, 2010 4.134 4.177 4.107 4.115 327,517 +0.00(+0.08%)
Feb 19, 2010 4.052 4.168 4.030 4.112 393,614 +0.06(+1.48%)
Feb 18, 2010 4.031 4.055 4.014 4.052 341,969 +0.03(+0.68%)
Feb 17, 2010 4.055 4.055 3.995 4.025 301,251 -0.02(-0.51%)
Feb 16, 2010 4.050 4.050 3.992 4.045 284,624 -0.01(-0.13%)
Feb 12, 2010 4.117 4.050 4.050 4.050 3,096,824 -0.09(-2.19%)
Feb 11, 2010 4.083 4.174 4.040 4.141 445,480 +0.04(+0.88%)
Feb 10, 2010 4.025 4.105 3.953 4.105 300,306 +0.07(+1.70%)
Feb 09, 2010 4.096 4.115 4.002 4.037 484,231 +0.00(+0.08%)
Feb 08, 2010 4.201 4.203 4.028 4.033 434,004 -0.17(-4.04%)
Feb 05, 2010 4.086 4.206 4.086 4.203 1,028,540 +0.14(+3.41%)
Feb 04, 2010 4.010 4.093 3.996 4.064 1,223,425 +0.05(+1.28%)
Feb 03, 2010 3.943 4.015 3.926 4.013 811,618 +0.04(+1.08%)
Feb 02, 2010 3.970 3.998 3.919 3.970 826,362 +0.03(+0.74%)
Feb 01, 2010 4.061 4.061 3.738 3.941 6,956,592 -0.26(-6.22%)
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.