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 (%)
Dec 31, 2002 2.013 2.013 1.974 1.974 7,939 -0.03(-1.65%)
Dec 27, 2002 2.007 2.009 2.007 2.007 2,117 +0.02(+1.19%)
Dec 26, 2002 1.984 1.984 1.984 1.984 0 +0.00(+0.00%)
Dec 24, 2002 1.984 1.984 1.984 1.984 0 +0.00(+0.00%)
Dec 23, 2002 1.993 2.024 1.984 1.984 15,878 -0.01(-0.47%)
Dec 20, 2002 1.993 1.993 1.993 1.993 0 +0.00(+0.00%)
Dec 19, 2002 1.992 1.993 1.992 1.993 4,234 +0.00(+0.05%)
Dec 18, 2002 1.992 1.992 1.992 1.992 529 -0.01(-0.57%)
Dec 17, 2002 2.004 2.004 2.004 2.004 0 +0.00(+0.00%)
Dec 16, 2002 2.004 2.004 2.004 2.004 0 +0.00(+0.00%)
Dec 13, 2002 2.004 2.004 2.004 2.004 0 +0.00(+0.00%)
Dec 12, 2002 2.004 2.004 2.004 2.004 0 +0.00(+0.00%)
Dec 11, 2002 2.011 2.011 2.004 2.004 1,058 -0.01(-0.42%)
Dec 10, 2002 2.048 2.048 2.012 2.012 8,468 -0.05(-2.29%)
Dec 09, 2002 2.059 2.059 2.059 2.059 0 +0.00(+0.00%)
Dec 06, 2002 2.061 2.064 2.061 2.059 7,410 +0.01(+0.46%)
Dec 05, 2002 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 04, 2002 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Dec 03, 2002 2.050 2.050 2.050 2.050 3,175 -0.03(-1.23%)
Dec 02, 2002 2.075 2.075 2.075 2.075 529 +0.01(+0.32%)
Nov 27, 2002 2.075 2.075 2.069 2.069 4,763 -0.02(-0.73%)
Nov 26, 2002 2.084 2.084 2.084 2.084 2,646 -0.01(-0.41%)
Nov 25, 2002 2.099 2.099 2.079 2.092 8,468 +0.01(+0.68%)
Nov 22, 2002 2.077 2.078 2.077 2.078 2,117 +0.05(+2.33%)
Nov 21, 2002 1.959 2.031 1.959 2.031 12,173 +0.09(+4.42%)
Nov 20, 2002 1.926 1.945 1.895 1.945 31,228 +0.03(+1.53%)
Nov 19, 2002 1.935 1.937 1.916 1.916 7,410 +0.00(+0.15%)
Nov 18, 2002 1.866 1.913 1.866 1.913 28,052 +0.05(+2.54%)
Nov 15, 2002 1.866 1.866 1.866 1.866 1,058 +0.01(+0.76%)
Nov 14, 2002 1.852 1.852 1.852 1.852 529 +0.00(+0.00%)
Nov 13, 2002 1.851 1.851 1.851 1.851 529 +0.00(+0.25%)
Nov 12, 2002 1.847 1.847 1.847 1.847 0 +0.00(+0.00%)
Nov 11, 2002 1.847 1.847 1.847 1.847 0 +0.00(+0.00%)
Nov 08, 2002 1.860 1.861 1.847 1.847 58,222 +0.02(+0.88%)
Nov 07, 2002 1.831 1.831 1.831 1.831 0 +0.00(+0.00%)
Nov 06, 2002 1.851 1.851 1.831 1.831 1,058 +0.02(+1.15%)
Nov 05, 2002 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Nov 04, 2002 1.795 1.810 1.795 1.810 4,234 +0.01(+0.58%)
Nov 01, 2002 1.795 1.800 1.795 1.800 13,232 -0.05(-2.81%)
Oct 31, 2002 1.837 1.852 1.828 1.852 5,292 +0.03(+1.82%)
Oct 30, 2002 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
Oct 29, 2002 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
Oct 28, 2002 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
Oct 25, 2002 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
Oct 24, 2002 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
Oct 23, 2002 1.818 1.818 1.818 1.818 0 +0.00(+0.00%)
Oct 22, 2002 1.804 1.818 1.804 1.818 8,998 +0.02(+0.84%)
Oct 21, 2002 1.803 1.803 1.803 1.803 0 +0.00(+0.00%)
Oct 18, 2002 1.803 1.803 1.803 1.803 0 +0.00(+0.00%)
Oct 17, 2002 1.803 1.803 1.803 1.803 529 +0.02(+1.00%)
Oct 16, 2002 1.785 1.785 1.785 1.785 5,292 +0.00(+0.05%)
Oct 15, 2002 1.784 1.784 1.784 1.784 3,175 +0.06(+3.51%)
Oct 14, 2002 1.724 1.724 1.724 1.724 0 +0.00(+0.00%)
Oct 11, 2002 1.724 1.724 1.724 1.724 5,292 +0.00(+0.00%)
Oct 10, 2002 1.724 1.724 1.724 1.724 0 +0.00(+0.00%)
Oct 09, 2002 1.724 1.724 1.723 1.724 5,822 -0.01(-0.49%)
Oct 08, 2002 1.732 1.732 1.732 1.732 0 +0.00(+0.00%)
Oct 07, 2002 1.732 1.732 1.732 1.732 0 +0.00(+0.00%)
Oct 04, 2002 1.732 1.732 1.732 1.732 529 -0.03(-1.98%)
Oct 03, 2002 1.767 1.767 1.767 1.767 0 +0.00(+0.00%)
Oct 02, 2002 1.821 1.823 1.767 1.767 11,115 -0.03(-1.53%)
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.