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 )

41.53 -0.31 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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, 2003 5.199 5.233 5.199 5.233 4,763 +0.04(+0.73%)
Dec 30, 2003 5.143 5.248 5.143 5.196 2,884 -0.02(-0.36%)
Dec 29, 2003 5.234 5.234 5.214 5.214 2,911 -0.02(-0.36%)
Dec 26, 2003 5.234 5.234 5.233 5.233 3,705 +0.00(+0.00%)
Dec 24, 2003 5.252 5.252 5.233 5.233 1,058 -0.02(-0.36%)
Dec 23, 2003 5.290 5.290 5.252 5.252 4,499 -0.03(-0.57%)
Dec 22, 2003 5.282 5.282 5.282 5.282 1,087 +0.00(+0.00%)
Dec 19, 2003 5.233 5.290 5.233 5.282 2,117 -0.03(-0.50%)
Dec 18, 2003 5.309 5.309 5.309 5.309 793 +0.00(+0.00%)
Dec 17, 2003 5.309 5.309 5.309 5.309 264 -0.07(-1.33%)
Dec 16, 2003 5.381 5.381 5.381 5.381 0 +0.00(+0.00%)
Dec 15, 2003 5.381 5.381 5.381 5.381 457 +0.05(+0.99%)
Dec 12, 2003 5.366 5.377 5.313 5.328 8,468 +0.04(+0.71%)
Dec 11, 2003 5.475 5.475 5.222 5.290 16,937 +0.13(+2.56%)
Dec 10, 2003 5.158 5.158 5.158 5.158 0 +0.00(+0.00%)
Dec 09, 2003 5.158 5.158 5.158 5.158 0 +0.00(+0.00%)
Dec 08, 2003 5.366 5.366 5.158 5.158 8,998 -0.21(-3.87%)
Dec 05, 2003 5.437 5.366 5.366 5.366 529 -0.07(-1.31%)
Dec 04, 2003 5.437 5.437 5.437 5.437 0 +0.00(+0.00%)
Dec 03, 2003 5.437 5.437 5.437 5.437 661 +0.00(+0.06%)
Dec 02, 2003 5.434 5.434 5.434 5.434 264 +0.05(+0.91%)
Dec 01, 2003 5.460 5.460 5.385 5.385 3,175 -0.09(-1.66%)
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 14,291 -0.00(-0.00%)
Oct 13, 2003 2.680 2.715 2.680 2.715 7,410 +0.00(+0.03%)
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%)
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.