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 )

42.11 +0.39 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2010 6.128 6.226 6.051 6.226 5,366 +0.23(+3.91%)
Nov 26, 2010 5.992 5.992 5.992 5.992 0 -0.03(-0.52%)
Nov 24, 2010 6.012 6.023 6.023 6.023 5,289 -0.17(-2.77%)
Nov 23, 2010 5.938 6.195 5.856 6.195 9,152 +0.20(+3.39%)
Nov 22, 2010 6.074 6.074 5.992 5.992 7,190 -0.23(-3.76%)
Nov 17, 2010 6.226 6.226 6.226 6.226 0 +0.14(+2.24%)
Nov 10, 2010 6.090 6.090 6.090 6.090 0 +0.02(+0.38%)
Nov 09, 2010 6.078 6.078 6.067 6.067 534 -0.04(-0.69%)
Nov 03, 2010 6.043 6.109 6.109 6.109 1,548 -0.01(-0.19%)
Nov 02, 2010 6.121 6.121 6.121 6.121 516 -0.02(-0.32%)
Oct 29, 2010 6.140 6.140 6.140 6.140 516 +0.06(+0.96%)
Oct 28, 2010 6.082 6.082 6.082 6.082 1,290 -0.03(-0.54%)
Oct 27, 2010 6.063 6.140 6.063 6.115 6,582 +0.05(+0.87%)
Oct 25, 2010 5.892 6.063 5.892 6.063 8,632 +0.17(+2.89%)
Oct 22, 2010 5.892 5.908 5.892 5.892 2,065 +0.00(+0.07%)
Oct 19, 2010 5.888 5.888 5.888 5.888 1,548 -0.09(-1.55%)
Oct 11, 2010 5.888 5.981 5.981 5.981 5,162 +0.05(+0.78%)
Oct 07, 2010 6.070 5.935 5.935 5.935 1,032 +0.09(+1.46%)
Oct 06, 2010 5.849 5.849 5.849 5.849 258 +0.10(+1.82%)
Oct 01, 2010 6.004 5.745 5.745 5.745 2,581 -0.27(-4.45%)
Sep 30, 2010 6.066 6.094 6.012 6.012 1,884 +0.24(+4.16%)
Sep 29, 2010 5.927 5.927 5.772 5.772 7,486 +0.14(+2.40%)
Sep 24, 2010 5.435 5.636 5.636 5.636 2,065 -0.15(-2.61%)
Sep 23, 2010 5.811 5.822 5.753 5.787 2,065 -0.21(-3.49%)
Sep 22, 2010 6.101 6.101 5.993 5.997 13,939 +0.11(+1.84%)
Sep 21, 2010 5.691 5.892 5.540 5.888 20,857 +0.17(+2.91%)
Sep 20, 2010 6.159 6.167 5.722 5.722 11,102 -0.45(-7.28%)
Sep 16, 2010 6.171 6.171 6.171 6.171 516 +0.40(+6.91%)
Sep 14, 2010 5.772 5.772 5.772 5.772 9,809 -0.04(-0.73%)
Sep 13, 2010 5.853 5.853 5.582 5.815 10,749 +0.02(+0.40%)
Sep 10, 2010 5.791 5.791 5.791 5.791 5,679 -0.02(-0.33%)
Sep 09, 2010 5.811 5.811 5.811 5.811 516 -0.00(-0.00%)
Sep 08, 2010 5.753 5.811 5.753 5.811 16,500 +0.06(+1.01%)
Sep 07, 2010 5.753 5.753 5.753 5.753 258 -0.15(-2.62%)
Sep 03, 2010 5.908 5.908 5.908 5.908 1,032 +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.