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

Southern MO Bancorp (NQ: SMBC )

40.16 -0.95 (-2.31%)
Streaming Delayed Price Updated: 12:46 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 (%)
Nov 28, 2003 5.475 5.475 5.475 5.475 0 +0.00(+0.00%)
Nov 26, 2003 5.460 5.475 5.460 5.475 10,585 +0.12(+2.33%)
Nov 25, 2003 5.377 5.377 5.351 5.351 1,587 -0.11(-2.00%)
Nov 24, 2003 5.460 5.460 5.460 5.460 0 +0.00(+0.00%)
Nov 21, 2003 5.498 5.498 5.403 5.460 3,572 -0.02(-0.28%)
Nov 20, 2003 5.430 5.475 5.430 5.475 13,497 +0.18(+3.43%)
Nov 19, 2003 5.328 5.328 5.294 5.294 4,139 -0.04(-0.84%)
Nov 18, 2003 5.339 5.339 5.339 5.339 0 +0.00(+0.00%)
Nov 17, 2003 5.328 5.339 5.324 5.339 2,453 +0.01(+0.21%)
Nov 14, 2003 5.328 5.328 5.328 5.328 529 -0.11(-2.08%)
Nov 13, 2003 5.358 5.441 5.358 5.441 4,234 +0.05(+0.91%)
Nov 12, 2003 5.392 5.392 5.392 5.392 793 -0.03(-0.56%)
Nov 11, 2003 5.385 5.426 5.385 5.422 2,577 +0.04(+0.70%)
Nov 10, 2003 5.403 5.403 5.385 5.385 1,058 -0.03(-0.62%)
Nov 07, 2003 5.418 5.418 5.418 5.418 793 +0.00(+0.07%)
Nov 06, 2003 5.437 5.441 5.414 5.414 1,852 +0.01(+0.20%)
Nov 05, 2003 5.385 5.403 5.328 5.403 6,616 -0.07(-1.31%)
Nov 04, 2003 5.441 5.475 5.373 5.475 28,661 +0.00(+0.01%)
Nov 03, 2003 5.475 5.475 5.449 5.475 10,321 -0.00(-0.01%)
Oct 31, 2003 5.449 5.479 5.448 5.475 36,256 +0.05(+0.84%)
Oct 30, 2003 5.449 5.430 5.430 5.430 4,234 -0.02(-0.35%)
Oct 29, 2003 5.460 5.460 5.422 5.449 20,113 +2.75(+101.60%)
Oct 28, 2003 2.703 2.703 2.702 2.703 3,705 +0.06(+2.15%)
Oct 27, 2003 2.724 2.724 2.646 2.646 16,408 -0.04(-1.44%)
Oct 24, 2003 2.694 2.694 2.685 2.685 3,175 +0.00(+0.04%)
Oct 23, 2003 2.724 2.724 2.684 2.684 11,644 -0.04(-1.49%)
Oct 22, 2003 2.722 2.724 2.697 2.724 25,406 +0.00(+0.00%)
Oct 21, 2003 2.724 2.724 2.724 2.724 6,880 +0.00(+0.00%)
Oct 20, 2003 2.688 2.724 2.688 2.724 33,874 +0.01(+0.45%)
Oct 17, 2003 2.706 2.715 2.706 2.712 14,820 +0.01(+0.39%)
Oct 16, 2003 2.715 2.715 2.702 2.702 5,822 -0.01(-0.49%)
Oct 15, 2003 2.715 2.715 2.715 2.715 5,822 +0.00(+0.00%)
Oct 14, 2003 2.715 2.715 2.680 2.715 14,290 -0.00(-0.00%)
Oct 13, 2003 2.680 2.715 2.680 2.715 7,410 +0.00(+0.04%)
Oct 10, 2003 2.705 2.715 2.705 2.714 12,173 -0.00(-0.03%)
Oct 09, 2003 2.715 2.715 2.712 2.715 7,939 +0.00(+0.07%)
Oct 08, 2003 2.715 2.715 2.693 2.713 15,878 -0.00(-0.07%)
Oct 07, 2003 2.724 2.724 2.711 2.715 2,117 +0.00(+0.00%)
Oct 06, 2003 2.706 2.715 2.706 2.715 17,996 +0.03(+1.09%)
Oct 03, 2003 2.706 2.706 2.622 2.686 27,523 +0.05(+1.90%)
Oct 02, 2003 2.673 2.738 2.636 2.636 33,345 -0.02(-0.64%)
Oct 01, 2003 2.618 2.654 2.612 2.652 10,585 +0.05(+2.07%)
Sep 30, 2003 2.650 2.650 2.591 2.599 28,846 -0.02(-0.83%)
Sep 29, 2003 2.701 2.716 2.621 2.621 101,624 -0.06(-2.32%)
Sep 26, 2003 2.628 2.711 2.628 2.683 51,870 +0.08(+3.24%)
Sep 25, 2003 2.632 2.636 2.599 2.599 2,117 +0.01(+0.44%)
Sep 24, 2003 2.644 2.587 2.587 2.587 5,822 -0.06(-2.13%)
Sep 23, 2003 2.605 2.644 2.503 2.644 6,880 +0.16(+6.49%)
Sep 22, 2003 2.598 2.598 2.483 2.483 10,585 -0.17(-6.58%)
Sep 19, 2003 2.657 2.657 2.657 2.657 2,117 -0.01(-0.42%)
Sep 18, 2003 2.614 2.669 2.614 2.669 4,763 +0.07(+2.73%)
Sep 17, 2003 2.608 2.609 2.598 2.598 5,292 -0.01(-0.43%)
Sep 16, 2003 2.513 2.645 2.504 2.609 13,761 +0.09(+3.60%)
Sep 15, 2003 2.505 2.518 2.505 2.518 3,175 +0.02(+0.76%)
Sep 12, 2003 2.499 2.501 2.480 2.500 30,169 -0.00(-0.15%)
Sep 11, 2003 2.503 2.503 2.503 2.503 2,646 +0.04(+1.61%)
Sep 10, 2003 2.423 2.466 2.423 2.464 4,763 -0.04(-1.73%)
Sep 09, 2003 2.507 2.507 2.507 2.507 0 +0.00(+0.00%)
Sep 08, 2003 2.481 2.522 2.409 2.507 23,818 -0.09(-3.63%)
Sep 05, 2003 2.602 2.602 2.602 2.602 0 +0.00(+0.00%)
Sep 04, 2003 2.477 2.602 2.477 2.602 1,058 +0.00(+0.17%)
Sep 03, 2003 2.597 2.597 2.597 2.597 0 +0.00(+0.00%)
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.