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 (%)
Nov 30, 2012 6.525 6.525 6.412 6.468 1,832,002 -0.04(-0.57%)
Nov 29, 2012 6.535 6.535 6.402 6.505 276,928 +0.02(+0.27%)
Nov 28, 2012 6.433 6.490 6.369 6.488 353,843 +0.04(+0.70%)
Nov 27, 2012 6.478 6.527 6.388 6.443 465,905 -0.02(-0.36%)
Nov 26, 2012 6.437 6.466 6.365 6.466 301,064 +0.03(+0.45%)
Nov 23, 2012 6.431 6.443 6.002 6.437 183,722 +0.04(+0.58%)
Nov 21, 2012 6.437 6.465 6.382 6.400 225,493 -0.04(-0.55%)
Nov 20, 2012 6.408 6.474 6.408 6.435 382,275 -0.00(-0.03%)
Nov 19, 2012 6.449 6.507 6.414 6.437 318,003 +0.05(+0.73%)
Nov 16, 2012 6.287 6.431 6.236 6.390 345,630 +0.08(+1.30%)
Nov 15, 2012 6.386 6.501 6.271 6.308 238,366 -0.10(-1.49%)
Nov 14, 2012 6.519 6.556 6.386 6.404 185,434 -0.12(-1.82%)
Nov 13, 2012 6.486 6.712 6.486 6.523 246,753 -0.00(-0.06%)
Nov 12, 2012 6.474 6.548 6.423 6.527 149,666 +0.06(+1.00%)
Nov 09, 2012 6.431 6.572 6.412 6.462 233,311 +0.01(+0.09%)
Nov 08, 2012 6.490 6.583 6.445 6.457 259,899 -0.03(-0.54%)
Nov 07, 2012 6.593 6.701 6.453 6.491 449,310 -0.18(-2.71%)
Nov 06, 2012 6.635 6.725 6.635 6.672 254,907 +0.06(+0.94%)
Nov 05, 2012 6.542 6.659 6.484 6.610 230,393 +0.06(+0.89%)
Nov 02, 2012 6.661 6.666 6.552 6.552 297,738 -0.07(-1.06%)
Nov 01, 2012 6.719 6.738 6.579 6.622 641,334 -0.11(-1.62%)
Oct 31, 2012 6.596 6.732 6.589 6.730 322,365 +0.05(+0.70%)
Oct 26, 2012 6.878 6.684 6.684 6.684 1,642,838 -0.20(-2.85%)
Oct 25, 2012 6.954 6.964 6.800 6.880 301,279 +0.04(+0.63%)
Oct 24, 2012 6.892 6.898 6.785 6.837 366,782 -0.02(-0.28%)
Oct 23, 2012 6.762 6.873 6.651 6.857 1,406,474 +0.04(+0.63%)
Oct 19, 2012 6.800 6.855 6.703 6.814 860,529 -0.01(-0.09%)
Oct 18, 2012 6.495 6.878 6.460 6.820 832,078 +0.32(+5.00%)
Oct 17, 2012 6.385 6.536 6.313 6.495 789,566 +0.13(+1.98%)
Oct 16, 2012 6.544 6.544 6.363 6.369 489,392 -0.13(-1.97%)
Oct 15, 2012 6.517 6.552 6.443 6.497 323,194 +0.01(+0.18%)
Oct 12, 2012 6.649 6.649 6.466 6.486 367,441 -0.18(-2.71%)
Oct 11, 2012 6.633 6.697 6.602 6.666 331,120 +0.09(+1.42%)
Oct 10, 2012 6.542 6.581 6.532 6.573 134,648 +0.04(+0.65%)
Oct 09, 2012 6.608 6.655 6.519 6.530 169,240 -0.10(-1.49%)
Oct 08, 2012 6.676 6.676 6.606 6.629 74,946 -0.04(-0.58%)
Oct 05, 2012 6.668 6.758 6.655 6.668 158,684 +0.00(+0.06%)
Oct 04, 2012 6.694 6.711 6.644 6.664 276,415 +0.00(+0.06%)
Oct 03, 2012 6.729 6.732 6.651 6.661 230,728 -0.05(-0.72%)
Oct 02, 2012 6.773 6.779 6.703 6.709 283,446 -0.05(-0.80%)
Oct 01, 2012 6.684 6.765 6.649 6.764 416,489 +0.14(+2.11%)
Sep 28, 2012 6.616 6.695 6.608 6.624 496,665 -0.03(-0.47%)
Sep 27, 2012 6.530 6.697 6.490 6.655 487,838 +0.01(+0.15%)
Sep 26, 2012 6.515 6.661 6.486 6.645 471,466 -0.02(-0.29%)
Sep 25, 2012 6.857 6.925 6.655 6.664 661,741 -0.16(-2.28%)
Sep 24, 2012 6.670 6.820 6.647 6.820 477,205 +0.15(+2.18%)
Sep 21, 2012 6.744 6.746 6.626 6.674 1,864,323 +0.05(+0.73%)
Sep 20, 2012 6.628 6.712 6.598 6.626 287,522 -0.03(-0.50%)
Sep 19, 2012 6.701 6.744 6.653 6.659 420,421 -0.04(-0.55%)
Sep 18, 2012 6.633 6.762 6.620 6.696 1,524,782 +0.07(+1.03%)
Sep 17, 2012 6.649 6.664 6.606 6.628 353,745 -0.03(-0.47%)
Sep 14, 2012 6.480 6.701 6.474 6.659 455,584 +0.22(+3.44%)
Sep 13, 2012 6.385 6.513 6.348 6.437 536,068 +0.04(+0.70%)
Sep 12, 2012 6.470 6.476 6.383 6.392 228,170 -0.06(-0.90%)
Sep 11, 2012 6.431 6.538 6.422 6.451 218,978 -0.00(-0.06%)
Sep 10, 2012 6.523 6.530 6.447 6.455 257,949 -0.04(-0.60%)
Sep 07, 2012 6.493 6.558 6.439 6.493 514,807 +0.04(+0.69%)
Sep 06, 2012 6.299 6.495 6.270 6.449 539,182 +0.19(+3.01%)
Sep 05, 2012 6.218 6.276 6.093 6.260 481,904 +0.07(+1.19%)
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.