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 31, 2007 3.415 3.418 3.356 3.375 193,535 -0.00(-0.14%)
Oct 30, 2007 3.375 3.402 3.361 3.380 161,611 -0.01(-0.33%)
Oct 29, 2007 3.409 3.443 3.372 3.391 243,529 -0.00(-0.14%)
Oct 26, 2007 3.363 3.442 3.353 3.396 135,973 +0.04(+1.13%)
Oct 25, 2007 3.413 3.459 3.331 3.358 303,099 -0.06(-1.67%)
Oct 24, 2007 3.383 3.453 3.372 3.415 316,850 -0.00(-0.14%)
Oct 23, 2007 3.494 3.494 3.377 3.420 379,465 -0.04(-1.14%)
Oct 22, 2007 3.404 3.483 3.404 3.459 378,353 +0.02(+0.69%)
Oct 19, 2007 3.524 3.524 3.428 3.435 397,296 -0.09(-2.60%)
Oct 18, 2007 3.532 3.535 3.453 3.527 296,461 +0.00(+0.05%)
Oct 17, 2007 3.551 3.551 3.462 3.526 187,205 +0.02(+0.54%)
Oct 16, 2007 3.505 3.556 3.499 3.507 217,998 -0.05(-1.42%)
Oct 15, 2007 3.584 3.584 3.521 3.557 140,653 -0.03(-0.88%)
Oct 12, 2007 3.538 3.589 3.505 3.589 71,103 +0.05(+1.43%)
Oct 11, 2007 3.586 3.586 3.500 3.538 240,958 -0.05(-1.32%)
Oct 10, 2007 3.621 3.621 3.507 3.586 251,810 -0.02(-0.66%)
Oct 09, 2007 3.602 3.629 3.570 3.610 107,884 +0.00(+0.09%)
Oct 08, 2007 3.595 3.606 3.548 3.606 132,171 +0.00(+0.09%)
Oct 05, 2007 3.537 3.610 3.496 3.603 180,232 +0.10(+2.85%)
Oct 04, 2007 3.600 3.600 3.485 3.504 100,645 +0.01(+0.32%)
Oct 03, 2007 3.576 3.576 3.486 3.492 124,831 -0.11(-3.12%)
Oct 02, 2007 3.640 3.640 3.576 3.605 129,075 -0.04(-1.00%)
Oct 01, 2007 3.405 3.641 3.405 3.641 233,347 +0.19(+5.55%)
Sep 28, 2007 3.526 3.554 3.439 3.450 186,580 -0.07(-2.07%)
Sep 27, 2007 3.515 3.538 3.497 3.523 128,520 +0.02(+0.45%)
Sep 26, 2007 3.561 3.595 3.483 3.507 117,207 -0.02(-0.67%)
Sep 25, 2007 3.443 3.597 3.415 3.530 180,156 +0.08(+2.29%)
Sep 24, 2007 3.470 3.586 3.428 3.451 92,535 -0.03(-0.77%)
Sep 21, 2007 3.534 3.537 3.443 3.478 306,902 -0.02(-0.50%)
Sep 20, 2007 3.599 3.600 3.458 3.496 121,047 -0.10(-2.82%)
Sep 19, 2007 3.561 3.600 3.443 3.597 556,855 +0.04(+1.02%)
Sep 18, 2007 3.345 3.561 3.284 3.561 192,524 +0.23(+6.79%)
Sep 17, 2007 3.353 3.385 3.326 3.334 52,849 -0.02(-0.66%)
Sep 14, 2007 3.337 3.375 3.326 3.356 97,007 -0.04(-1.21%)
Sep 13, 2007 3.355 3.447 3.315 3.397 89,484 +0.03(+0.99%)
Sep 12, 2007 3.445 3.454 3.355 3.364 58,073 -0.11(-3.06%)
Sep 11, 2007 3.318 3.472 3.318 3.470 76,277 +0.18(+5.33%)
Sep 10, 2007 3.298 3.350 3.272 3.295 213,349 +0.01(+0.34%)
Sep 07, 2007 3.328 3.328 3.257 3.284 201,367 -0.09(-2.72%)
Sep 06, 2007 3.344 3.375 3.320 3.375 126,511 +0.05(+1.38%)
Sep 05, 2007 3.434 3.434 3.329 3.329 60,947 -0.12(-3.49%)
Sep 04, 2007 3.442 3.519 3.404 3.450 215,699 +0.00(+0.00%)
Aug 31, 2007 3.549 3.573 3.443 3.450 120,018 -0.04(-1.18%)
Aug 30, 2007 3.456 3.537 3.442 3.491 64,515 -0.01(-0.32%)
Aug 29, 2007 3.518 3.561 3.480 3.502 117,681 +0.01(+0.32%)
Aug 28, 2007 3.483 3.513 3.445 3.491 146,142 +0.00(+0.05%)
Aug 27, 2007 3.562 3.570 3.483 3.489 50,790 -0.08(-2.22%)
Aug 24, 2007 3.565 3.633 3.504 3.568 115,097 -0.00(-0.04%)
Aug 23, 2007 3.637 3.649 3.564 3.570 212,067 -0.07(-1.91%)
Aug 22, 2007 3.584 3.640 3.584 3.640 49,299 +0.10(+2.73%)
Aug 21, 2007 3.613 3.641 3.491 3.543 103,646 -0.10(-2.70%)
Aug 20, 2007 3.662 3.662 3.480 3.641 123,069 -0.01(-0.35%)
Aug 17, 2007 3.703 3.720 3.569 3.654 308,443 +0.08(+2.17%)
Aug 16, 2007 3.402 3.600 3.391 3.576 427,507 +0.22(+6.71%)
Aug 15, 2007 3.246 3.472 3.222 3.352 117,081 +0.08(+2.37%)
Aug 14, 2007 3.279 3.402 3.274 3.274 57,927 -0.00(-0.05%)
Aug 13, 2007 3.480 3.480 3.276 3.276 153,728 -0.13(-3.77%)
Aug 10, 2007 3.217 3.458 3.189 3.404 320,008 +0.15(+4.52%)
Aug 09, 2007 3.182 3.269 3.182 3.257 255,158 -0.01(-0.29%)
Aug 08, 2007 3.146 3.321 3.146 3.266 498,794 +0.11(+3.36%)
Aug 07, 2007 3.160 3.176 3.119 3.160 264,885 +0.00(+0.00%)
Aug 06, 2007 3.138 3.177 3.101 3.160 239,828 +0.03(+1.01%)
Aug 03, 2007 3.125 3.160 3.098 3.128 402,343 -0.02(-0.55%)
Aug 02, 2007 3.158 3.171 3.117 3.146 226,822 +0.01(+0.40%)
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.