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 (%)
Dec 31, 2008 4.509 4.617 4.480 4.608 1,632,261 +0.09(+1.93%)
Dec 30, 2008 4.399 4.531 4.283 4.521 912,365 +0.16(+3.73%)
Dec 29, 2008 4.358 4.358 4.234 4.358 731,148 +0.00(+0.00%)
Dec 26, 2008 4.269 4.358 4.257 4.358 228,812 +0.15(+3.62%)
Dec 24, 2008 4.300 4.300 4.199 4.206 311,223 -0.05(-1.28%)
Dec 23, 2008 4.415 4.415 4.254 4.261 345,502 -0.21(-4.67%)
Dec 22, 2008 4.444 4.594 4.346 4.470 341,302 -0.10(-2.21%)
Dec 19, 2008 4.617 4.617 4.481 4.570 999,485 +0.07(+1.48%)
Dec 18, 2008 4.440 4.557 4.440 4.504 409,140 -0.00(-0.08%)
Dec 17, 2008 4.384 4.521 4.374 4.507 499,184 +0.06(+1.38%)
Dec 16, 2008 4.353 4.456 4.331 4.446 546,703 +0.17(+4.04%)
Dec 15, 2008 4.449 4.454 4.148 4.273 244,778 -0.17(-3.88%)
Dec 12, 2008 4.136 4.446 4.105 4.446 244,550 +0.27(+6.43%)
Dec 11, 2008 4.381 4.446 4.177 4.177 449,752 -0.26(-5.93%)
Dec 10, 2008 4.398 4.488 4.295 4.440 182,076 +0.10(+2.32%)
Dec 09, 2008 4.425 4.538 4.321 4.340 435,926 -0.14(-3.09%)
Dec 08, 2008 4.599 4.599 4.391 4.478 549,241 -0.07(-1.62%)
Dec 05, 2008 4.346 4.552 4.283 4.552 643,379 +0.19(+4.39%)
Dec 04, 2008 4.548 4.608 4.285 4.360 672,897 -0.23(-5.06%)
Dec 03, 2008 4.446 4.617 4.362 4.593 846,487 +0.07(+1.63%)
Dec 02, 2008 4.500 4.615 4.345 4.519 1,956,060 +0.12(+2.64%)
Dec 01, 2008 4.396 4.659 4.394 4.403 1,176,596 -0.11(-2.54%)
Nov 28, 2008 4.531 4.582 4.393 4.517 216,904 -0.10(-2.11%)
Nov 26, 2008 4.285 4.617 4.204 4.615 646,134 +0.21(+4.86%)
Nov 25, 2008 4.275 4.437 4.189 4.401 1,809,957 +0.17(+4.00%)
Nov 24, 2008 4.189 4.275 4.088 4.232 762,590 +0.04(+1.06%)
Nov 21, 2008 4.030 4.187 3.869 4.187 947,719 +0.18(+4.61%)
Nov 20, 2008 3.933 4.157 3.880 4.003 769,117 -0.11(-2.70%)
Nov 19, 2008 4.223 4.336 4.098 4.114 550,230 -0.17(-3.95%)
Nov 18, 2008 4.179 4.293 4.078 4.283 533,649 +0.10(+2.50%)
Nov 17, 2008 4.121 4.319 4.092 4.179 390,974 -0.00(-0.08%)
Nov 14, 2008 4.399 4.594 4.157 4.182 429,276 -0.32(-7.03%)
Nov 13, 2008 4.333 4.529 4.092 4.499 708,906 +0.22(+5.03%)
Nov 12, 2008 4.317 4.434 4.259 4.283 447,483 -0.10(-2.26%)
Nov 11, 2008 4.405 4.493 4.271 4.382 413,298 -0.09(-1.95%)
Nov 10, 2008 4.557 4.557 4.393 4.470 463,537 -0.03(-0.65%)
Nov 07, 2008 4.483 4.529 4.264 4.499 477,456 +0.04(+0.96%)
Nov 06, 2008 4.326 4.615 4.304 4.456 420,737 +0.14(+3.33%)
Nov 05, 2008 4.398 4.550 4.309 4.312 320,751 -0.17(-3.70%)
Nov 04, 2008 4.613 4.617 4.427 4.478 380,979 -0.02(-0.38%)
Nov 03, 2008 4.570 4.613 4.471 4.495 418,579 +0.04(+0.96%)
Oct 31, 2008 4.446 4.567 4.287 4.452 745,512 -0.06(-1.44%)
Oct 30, 2008 4.582 4.659 4.321 4.517 1,131,475 -0.10(-2.11%)
Oct 29, 2008 4.516 4.779 4.250 4.615 9,410,795 +0.10(+2.23%)
Oct 28, 2008 4.239 4.658 4.239 4.514 1,884,140 +0.50(+12.53%)
Oct 27, 2008 4.273 4.273 3.986 4.011 343,484 -0.24(-5.75%)
Oct 24, 2008 3.977 4.355 3.977 4.256 185,392 -0.10(-2.32%)
Oct 23, 2008 4.328 4.507 4.104 4.357 224,279 +0.05(+1.23%)
Oct 22, 2008 4.382 4.635 4.285 4.304 576,911 -0.22(-4.88%)
Oct 21, 2008 4.369 4.611 4.326 4.524 703,654 +0.05(+1.07%)
Oct 20, 2008 4.322 4.488 4.283 4.476 296,023 +0.20(+4.68%)
Oct 17, 2008 4.526 4.658 4.243 4.276 439,663 -0.38(-8.22%)
Oct 16, 2008 4.546 4.700 4.222 4.659 314,633 +0.22(+5.05%)
Oct 15, 2008 4.567 4.615 4.182 4.435 276,770 -0.20(-4.32%)
Oct 14, 2008 4.719 4.719 4.367 4.635 337,238 -0.11(-2.38%)
Oct 13, 2008 4.446 4.748 4.329 4.748 411,795 +0.42(+9.81%)
Oct 10, 2008 3.762 4.324 3.729 4.324 593,158 +0.58(+15.64%)
Oct 09, 2008 4.499 4.499 3.739 3.739 554,201 -0.64(-14.57%)
Oct 08, 2008 4.276 4.473 4.275 4.377 296,848 +0.02(+0.39%)
Oct 07, 2008 4.601 4.613 4.360 4.360 228,730 -0.29(-6.22%)
Oct 06, 2008 4.280 4.702 4.275 4.649 487,136 +0.29(+6.63%)
Oct 03, 2008 4.452 4.617 4.307 4.360 151,956 +0.03(+0.75%)
Oct 02, 2008 4.394 4.420 4.299 4.328 140,739 -0.09(-2.09%)
Oct 01, 2008 4.480 4.522 4.420 4.420 83,423 -0.00(-0.08%)
Sep 30, 2008 4.558 4.617 4.295 4.423 457,057 -0.18(-3.90%)
Sep 29, 2008 4.685 4.797 4.531 4.603 382,687 -0.08(-1.68%)
Sep 26, 2008 4.682 4.743 4.541 4.682 229,765 -0.08(-1.76%)
Sep 25, 2008 4.659 4.788 4.659 4.765 182,164 +0.07(+1.42%)
Sep 24, 2008 4.788 4.788 4.671 4.699 136,557 -0.07(-1.43%)
Sep 23, 2008 4.779 4.788 4.563 4.767 151,547 +0.05(+1.05%)
Sep 22, 2008 5.087 5.128 4.521 4.717 392,916 -0.37(-7.26%)
Sep 19, 2008 5.984 5.984 4.888 5.087 1,929,332 -0.25(-4.74%)
Sep 18, 2008 4.617 5.340 4.471 5.340 1,311,726 +0.77(+16.75%)
Sep 17, 2008 4.738 4.782 4.403 4.574 318,575 -0.22(-4.50%)
Sep 16, 2008 4.345 4.789 4.281 4.789 530,976 +0.43(+9.80%)
Sep 15, 2008 4.389 4.693 4.333 4.362 350,602 -0.33(-7.07%)
Sep 12, 2008 4.700 4.702 4.475 4.693 322,008 -0.01(-0.18%)
Sep 11, 2008 4.579 4.702 4.536 4.702 278,091 +0.12(+2.57%)
Sep 10, 2008 4.680 4.680 4.375 4.584 302,614 -0.01(-0.15%)
Sep 09, 2008 4.288 4.632 4.288 4.591 976,383 +0.08(+1.74%)
Sep 08, 2008 4.446 4.531 4.321 4.512 514,162 +0.14(+3.21%)
Sep 05, 2008 4.186 4.387 4.122 4.372 148,394 +0.15(+3.44%)
Sep 04, 2008 4.242 4.273 4.151 4.227 187,521 -0.06(-1.47%)
Sep 03, 2008 4.227 4.350 4.085 4.290 321,072 +0.05(+1.17%)
Sep 02, 2008 4.192 4.263 4.086 4.240 443,810 +0.13(+3.20%)
Aug 29, 2008 4.104 4.160 4.011 4.109 447,161 -0.03(-0.66%)
Aug 28, 2008 3.986 4.158 3.967 4.136 217,980 +0.19(+4.81%)
Aug 27, 2008 3.910 4.182 3.910 3.946 298,854 +0.04(+1.05%)
Aug 26, 2008 3.986 4.015 3.791 3.905 273,717 -0.09(-2.14%)
Aug 25, 2008 4.139 4.139 3.987 3.991 261,493 -0.18(-4.42%)
Aug 22, 2008 4.124 4.235 4.051 4.175 205,786 +0.11(+2.82%)
Aug 21, 2008 4.057 4.187 4.032 4.061 161,945 -0.06(-1.37%)
Aug 20, 2008 4.081 4.155 4.022 4.117 231,876 +0.03(+0.67%)
Aug 19, 2008 4.196 4.196 4.073 4.090 215,693 -0.14(-3.35%)
Aug 18, 2008 4.288 4.288 4.156 4.232 150,517 -0.06(-1.36%)
Aug 15, 2008 4.343 4.446 4.133 4.290 445,886 +0.01(+0.24%)
Aug 14, 2008 4.230 4.281 4.126 4.280 209,301 +0.01(+0.32%)
Aug 13, 2008 4.177 4.295 4.126 4.266 558,587 +0.04(+1.05%)
Aug 12, 2008 4.247 4.266 3.991 4.222 141,370 -0.06(-1.32%)
Aug 11, 2008 3.986 4.355 3.931 4.278 369,481 +0.18(+4.33%)
Aug 08, 2008 3.926 4.183 3.879 4.100 338,237 +0.16(+4.10%)
Aug 07, 2008 4.064 4.108 3.914 3.939 277,890 -0.18(-4.31%)
Aug 06, 2008 4.132 4.191 4.085 4.116 329,129 -0.04(-0.99%)
Aug 05, 2008 4.089 4.161 3.986 4.157 279,482 +0.12(+2.94%)
Aug 04, 2008 4.053 4.116 3.958 4.039 388,990 -0.16(-3.81%)
Aug 01, 2008 4.146 4.216 4.021 4.199 269,066 +0.07(+1.65%)
Jul 31, 2008 4.200 4.262 4.123 4.131 306,971 -0.14(-3.37%)
Jul 30, 2008 4.273 4.325 4.172 4.275 243,188 +0.01(+0.22%)
Jul 29, 2008 4.265 4.275 4.116 4.265 369,756 +0.28(+7.07%)
Jul 28, 2008 4.298 4.298 3.964 3.983 755,790 -0.09(-2.10%)
Jul 25, 2008 4.042 4.322 4.042 4.069 445,061 +0.05(+1.26%)
Jul 24, 2008 4.069 4.085 3.896 4.018 394,157 -0.01(-0.20%)
Jul 23, 2008 4.021 4.085 3.850 4.026 545,125 -0.00(-0.12%)
Jul 22, 2008 3.812 4.032 3.559 4.031 456,645 +0.21(+5.38%)
Jul 21, 2008 3.839 3.839 3.736 3.825 457,131 -0.01(-0.33%)
Jul 18, 2008 3.781 3.839 3.752 3.838 500,045 +0.08(+2.02%)
Jul 17, 2008 3.720 3.800 3.500 3.762 248,437 +0.06(+1.76%)
Jul 16, 2008 3.485 3.697 3.404 3.697 268,637 +0.26(+7.60%)
Jul 15, 2008 3.447 3.578 3.339 3.435 387,032 -0.06(-1.59%)
Jul 14, 2008 3.600 3.640 3.428 3.491 266,742 -0.07(-2.00%)
Jul 11, 2008 3.485 3.583 3.382 3.562 337,808 +0.04(+1.12%)
Jul 10, 2008 3.432 3.584 3.369 3.523 304,280 +0.09(+2.68%)
Jul 09, 2008 3.561 3.561 3.382 3.431 308,765 -0.16(-4.54%)
Jul 08, 2008 3.424 3.595 3.247 3.594 1,460,412 +0.18(+5.39%)
Jul 07, 2008 3.372 3.461 3.287 3.410 330,178 +0.05(+1.60%)
Jul 04, 2008 3.439 3.518 3.211 3.356 266,571 +0.00(+0.00%)
Jul 03, 2008 3.439 3.518 3.211 3.356 266,571 -0.09(-2.53%)
Jul 02, 2008 3.515 3.720 3.405 3.443 399,942 -0.07(-1.98%)
Jul 01, 2008 3.559 3.595 3.461 3.513 462,267 -0.05(-1.29%)
Jun 30, 2008 3.777 3.950 3.559 3.559 940,969 -0.28(-7.30%)
Jun 27, 2008 3.510 3.876 3.510 3.839 3,338,207 +0.31(+8.89%)
Jun 26, 2008 3.554 3.646 3.483 3.526 173,638 -0.08(-2.20%)
Jun 25, 2008 3.526 3.682 3.526 3.605 109,337 +0.08(+2.34%)
Jun 24, 2008 3.523 3.606 3.523 3.523 137,047 +0.00(+0.14%)
Jun 23, 2008 3.584 3.672 3.515 3.518 172,791 -0.04(-1.07%)
Jun 20, 2008 3.622 3.679 3.526 3.556 462,525 -0.09(-2.52%)
Jun 19, 2008 3.578 3.682 3.523 3.648 186,113 +0.07(+1.95%)
Jun 18, 2008 3.627 3.701 3.576 3.578 143,464 -0.07(-1.87%)
Jun 17, 2008 3.796 3.796 3.630 3.646 72,683 -0.15(-4.04%)
Jun 16, 2008 3.640 3.800 3.640 3.800 148,012 +0.14(+3.72%)
Jun 13, 2008 3.679 3.681 3.578 3.663 69,771 +0.05(+1.40%)
Jun 12, 2008 3.624 3.713 3.610 3.613 91,815 +0.03(+0.80%)
Jun 11, 2008 3.589 3.629 3.565 3.584 157,487 -0.02(-0.48%)
Jun 10, 2008 3.621 3.660 3.561 3.602 134,103 +0.03(+0.71%)
Jun 09, 2008 3.638 3.708 3.548 3.576 305,108 -0.05(-1.27%)
Jun 06, 2008 3.760 3.760 3.600 3.622 230,094 -0.15(-3.91%)
Jun 05, 2008 3.747 3.776 3.651 3.770 310,167 +0.03(+0.89%)
Jun 04, 2008 3.599 3.766 3.595 3.736 468,633 +0.12(+3.33%)
Jun 03, 2008 3.641 3.681 3.553 3.616 274,726 -0.02(-0.48%)
Jun 02, 2008 3.651 3.709 3.605 3.633 404,219 -0.01(-0.22%)
May 30, 2008 3.716 3.716 3.637 3.641 368,840 -0.07(-1.79%)
May 29, 2008 3.703 3.765 3.643 3.708 338,471 +0.01(+0.21%)
May 28, 2008 3.766 3.766 3.641 3.700 317,640 -0.05(-1.23%)
May 27, 2008 3.667 3.757 3.640 3.746 198,777 +0.09(+2.47%)
May 26, 2008 3.651 3.746 3.621 3.656 279,514 +0.00(+0.00%)
May 23, 2008 3.651 3.746 3.621 3.656 279,514 -0.02(-0.47%)
May 22, 2008 3.646 3.713 3.578 3.673 212,831 +0.04(+1.22%)
May 21, 2008 3.656 3.676 3.575 3.629 268,649 -0.02(-0.48%)
May 20, 2008 3.673 3.733 3.629 3.646 419,214 -0.04(-1.20%)
May 19, 2008 3.771 3.789 3.681 3.690 577,402 -0.07(-1.98%)
May 16, 2008 3.808 3.808 3.719 3.765 461,976 -0.02(-0.54%)
May 15, 2008 3.739 3.827 3.727 3.785 301,274 +0.04(+1.06%)
May 14, 2008 3.815 3.838 3.720 3.746 224,693 -0.06(-1.70%)
May 13, 2008 3.838 3.839 3.792 3.811 337,940 -0.02(-0.62%)
May 12, 2008 3.771 3.838 3.695 3.834 295,260 +0.11(+2.89%)
May 09, 2008 3.678 3.743 3.651 3.727 157,139 +0.03(+0.68%)
May 08, 2008 3.752 3.768 3.654 3.701 273,930 -0.03(-0.93%)
May 07, 2008 3.827 3.838 3.724 3.736 754,931 -0.08(-2.03%)
May 06, 2008 3.820 3.839 3.782 3.814 465,216 +0.01(+0.33%)
May 05, 2008 3.785 3.836 3.785 3.801 570,599 +0.06(+1.69%)
May 02, 2008 3.793 3.800 3.701 3.738 260,236 -0.01(-0.30%)
May 01, 2008 3.682 3.800 3.646 3.749 359,978 +0.07(+1.94%)
Apr 30, 2008 3.608 3.711 3.551 3.678 427,103 +0.08(+2.33%)
Apr 29, 2008 3.697 3.724 3.562 3.594 163,803 -0.09(-2.58%)
Apr 28, 2008 3.572 3.765 3.572 3.689 527,326 +0.12(+3.42%)
Apr 25, 2008 3.540 3.595 3.448 3.567 345,672 +0.05(+1.40%)
Apr 24, 2008 3.472 3.556 3.447 3.518 417,009 +0.05(+1.55%)
Apr 23, 2008 3.497 3.523 3.435 3.464 256,269 -0.02(-0.59%)
Apr 22, 2008 3.529 3.529 3.386 3.485 485,890 -0.07(-1.92%)
Apr 21, 2008 3.480 3.559 3.375 3.553 812,967 +0.11(+3.22%)
Apr 18, 2008 3.462 3.553 3.374 3.442 453,354 +0.04(+1.07%)
Apr 17, 2008 3.445 3.553 3.402 3.405 324,133 -0.08(-2.23%)
Apr 16, 2008 3.428 3.570 3.428 3.483 240,977 +0.07(+1.99%)
Apr 15, 2008 3.434 3.434 3.343 3.415 125,987 +0.10(+2.91%)
Apr 14, 2008 3.383 3.434 3.310 3.318 145,511 -0.06(-1.73%)
Apr 11, 2008 3.413 3.439 3.377 3.377 112,760 -0.07(-2.07%)
Apr 10, 2008 3.500 3.527 3.404 3.448 166,696 -0.05(-1.31%)
Apr 09, 2008 3.447 3.559 3.442 3.494 312,169 +0.09(+2.51%)
Apr 08, 2008 3.500 3.502 3.353 3.409 225,003 -0.11(-3.19%)
Apr 07, 2008 3.526 3.599 3.375 3.521 282,028 +0.01(+0.36%)
Apr 04, 2008 3.434 3.594 3.331 3.508 263,912 +0.09(+2.69%)
Apr 03, 2008 3.429 3.559 3.404 3.416 289,197 -0.14(-4.05%)
Apr 02, 2008 3.485 3.562 3.420 3.561 411,407 +0.06(+1.58%)
Apr 01, 2008 3.366 3.529 3.246 3.505 1,022,343 +0.20(+6.09%)
Mar 31, 2008 3.345 3.464 3.304 3.304 887,368 -0.04(-1.28%)
Mar 28, 2008 3.404 3.410 3.347 3.347 149,345 -0.04(-1.08%)
Mar 27, 2008 3.443 3.458 3.333 3.383 248,102 -0.04(-1.25%)
Mar 26, 2008 3.309 3.466 3.309 3.426 1,415,597 +0.09(+2.85%)
Mar 25, 2008 3.345 3.355 3.325 3.331 210,008 -0.04(-1.17%)
Mar 24, 2008 3.296 3.424 3.284 3.371 181,944 +0.04(+1.24%)
Mar 21, 2008 3.348 3.353 3.223 3.329 1,090,099 +0.00(+0.00%)
Mar 20, 2008 3.348 3.353 3.223 3.329 1,090,099 +0.07(+2.04%)
Mar 19, 2008 3.301 3.317 3.238 3.263 287,049 -0.02(-0.67%)
Mar 18, 2008 3.255 3.317 3.184 3.285 189,890 +0.10(+3.08%)
Mar 17, 2008 3.092 3.290 3.092 3.187 187,603 +0.02(+0.60%)
Mar 14, 2008 3.244 3.244 3.128 3.168 218,244 -0.06(-1.72%)
Mar 13, 2008 3.155 3.246 3.144 3.223 154,114 +0.01(+0.39%)
Mar 12, 2008 3.212 3.284 3.181 3.211 156,906 -0.00(-0.10%)
Mar 11, 2008 3.217 3.219 3.113 3.214 201,771 +0.05(+1.70%)
Mar 10, 2008 3.181 3.222 3.141 3.160 191,905 -0.01(-0.30%)
Mar 07, 2008 3.089 3.228 3.089 3.170 191,886 +0.08(+2.56%)
Mar 06, 2008 3.166 3.217 3.090 3.090 111,099 -0.09(-2.74%)
Mar 05, 2008 3.170 3.263 3.160 3.177 238,937 +0.03(+0.96%)
Mar 04, 2008 3.114 3.179 3.114 3.147 167,549 -0.01(-0.20%)
Mar 03, 2008 3.171 3.189 3.103 3.154 192,480 -0.01(-0.30%)
Feb 29, 2008 3.230 3.344 3.151 3.163 389,552 -0.02(-0.65%)
Feb 28, 2008 3.266 3.364 3.184 3.184 117,662 -0.10(-3.13%)
Feb 27, 2008 3.271 3.386 3.246 3.287 165,913 -0.02(-0.72%)
Feb 26, 2008 3.279 3.434 3.279 3.310 208,050 -0.00(-0.10%)
Feb 25, 2008 3.227 3.318 3.227 3.314 179,095 +0.10(+3.05%)
Feb 22, 2008 3.258 3.310 3.170 3.215 334,713 -0.00(-0.10%)
Feb 21, 2008 3.285 3.317 3.206 3.219 177,510 -0.06(-1.98%)
Feb 20, 2008 3.182 3.284 3.182 3.284 173,133 +0.08(+2.37%)
Feb 19, 2008 3.272 3.314 3.187 3.208 189,562 -0.03(-0.88%)
Feb 18, 2008 3.299 3.339 3.219 3.236 197,691 +0.00(+0.00%)
Feb 15, 2008 3.299 3.339 3.219 3.236 197,691 -0.08(-2.43%)
Feb 14, 2008 3.470 3.470 3.312 3.317 249,170 -0.16(-4.60%)
Feb 13, 2008 3.371 3.477 3.363 3.477 311,898 +0.15(+4.37%)
Feb 12, 2008 3.352 3.429 3.249 3.331 232,393 +0.02(+0.53%)
Feb 11, 2008 3.352 3.352 3.246 3.314 242,430 -0.02(-0.52%)
Feb 08, 2008 3.355 3.356 3.312 3.331 181,167 -0.03(-0.75%)
Feb 07, 2008 3.344 3.358 3.310 3.356 169,621 -0.01(-0.38%)
Feb 06, 2008 3.358 3.434 3.342 3.369 208,978 +0.04(+1.33%)
Feb 05, 2008 3.315 3.409 3.315 3.325 292,178 -0.06(-1.91%)
Feb 04, 2008 3.428 3.428 3.375 3.390 214,916 -0.03(-0.88%)
Feb 01, 2008 3.429 3.477 3.380 3.420 371,272 +0.01(+0.19%)
Jan 31, 2008 3.394 3.447 3.366 3.413 840,948 +0.01(+0.42%)
Jan 30, 2008 3.358 3.483 3.358 3.399 248,930 +0.01(+0.28%)
Jan 29, 2008 3.334 3.396 3.318 3.390 520,668 +0.08(+2.39%)
Jan 28, 2008 3.230 3.337 3.220 3.310 210,614 +0.08(+2.50%)
Jan 25, 2008 3.328 3.404 3.215 3.230 283,948 -0.06(-1.92%)
Jan 24, 2008 3.404 3.461 3.220 3.293 336,153 -0.11(-3.30%)
Jan 23, 2008 3.062 3.405 3.062 3.405 498,959 +0.21(+6.54%)
Jan 22, 2008 3.089 3.221 3.089 3.196 611,239 -0.01(-0.44%)
Jan 21, 2008 3.062 3.284 3.040 3.211 663,482 +0.00(+0.00%)
Jan 18, 2008 3.062 3.284 3.040 3.211 663,482 +0.15(+4.81%)
Jan 17, 2008 3.103 3.138 3.008 3.063 401,578 -0.02(-0.62%)
Jan 16, 2008 3.238 3.239 3.082 3.082 440,165 -0.13(-4.14%)
Jan 15, 2008 3.132 3.236 3.105 3.215 108,042 +0.02(+0.49%)
Jan 14, 2008 3.082 3.208 3.082 3.200 197,072 +0.16(+5.10%)
Jan 11, 2008 3.257 3.258 3.041 3.044 282,754 -0.19(-5.92%)
Jan 10, 2008 3.136 3.265 3.132 3.236 178,198 +0.06(+1.79%)
Jan 09, 2008 3.158 3.187 3.143 3.179 372,801 +0.00(+0.15%)
Jan 08, 2008 3.174 3.206 3.166 3.174 203,906 -0.04(-1.13%)
Jan 07, 2008 3.182 3.211 3.114 3.211 244,180 +0.04(+1.40%)
Jan 04, 2008 3.222 3.285 3.166 3.166 351,584 -0.08(-2.34%)
Jan 03, 2008 3.269 3.320 3.215 3.242 334,258 -0.02(-0.58%)
Jan 02, 2008 3.290 3.321 3.225 3.261 206,736 -0.06(-1.76%)
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.