Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	2.304	2.304	2.267	2.267	4,234	-0.05(-2.04%)
Mar 28, 2003	2.343	2.343	2.314	2.314	6,880	-0.05(-2.00%)
Mar 27, 2003	2.338	2.362	2.338	2.362	4,234	+0.01(+0.60%)
Mar 26, 2003	2.347	2.347	2.347	2.347	529	+0.00(+0.00%)
Mar 25, 2003	2.347	2.347	2.347	2.347	529	+0.00(+0.00%)
Mar 24, 2003	2.328	2.352	2.307	2.347	10,056	-0.01(-0.40%)
Mar 21, 2003	2.291	2.362	2.291	2.357	7,410	+0.07(+2.89%)
Mar 20, 2003	2.291	2.291	2.279	2.291	2,117	+0.02(+0.88%)
Mar 19, 2003	2.258	2.272	2.245	2.271	5,292	+0.04(+1.73%)
Mar 18, 2003	2.238	2.262	2.232	2.232	4,763	-0.03(-1.29%)
Mar 17, 2003	2.248	2.272	2.232	2.261	17,466	+0.01(+0.59%)
Mar 14, 2003	2.248	2.248	2.248	2.248	0	+0.00(+0.00%)
Mar 13, 2003	2.236	2.248	2.230	2.248	10,056	+0.00(+0.00%)
Mar 12, 2003	2.266	2.267	2.238	2.248	19,054	-0.02(-0.79%)
Mar 11, 2003	2.267	2.267	2.251	2.266	21,701	+0.00(+0.00%)
Mar 10, 2003	2.227	2.272	2.225	2.266	15,878	+0.03(+1.22%)
Mar 07, 2003	2.250	2.266	2.225	2.239	10,056	-0.03(-1.41%)
Mar 06, 2003	2.259	2.272	2.259	2.271	6,351	+0.02(+0.84%)
Mar 05, 2003	2.262	2.262	2.182	2.252	24,876	-0.02(-0.87%)
Mar 04, 2003	2.272	2.272	2.272	2.272	2,646	-0.00(-0.21%)
Mar 03, 2003	2.277	2.280	2.251	2.277	147,673	-0.01(-0.33%)
Feb 28, 2003	2.267	2.284	2.250	2.284	13,232	+0.02(+0.75%)
Feb 27, 2003	2.248	2.267	2.248	2.267	13,761	+0.02(+1.05%)
Feb 26, 2003	2.229	2.244	2.226	2.244	21,171	+0.03(+1.15%)
Feb 25, 2003	2.192	2.226	2.177	2.218	97,919	+0.04(+1.73%)
Feb 24, 2003	2.196	2.205	2.180	2.180	54,517	-0.01(-0.65%)
Feb 21, 2003	2.178	2.220	2.178	2.194	6,351	+0.02(+0.96%)
Feb 20, 2003	2.144	2.174	2.144	2.174	5,822	+0.03(+1.37%)
Feb 19, 2003	2.144	2.144	2.144	2.144	4,763	-0.01(-0.39%)
Feb 18, 2003	2.154	2.154	2.153	2.153	8,998	-0.01(-0.27%)
Feb 14, 2003	2.159	2.159	2.159	2.159	3,705	-0.00(-0.22%)
Feb 13, 2003	2.163	2.163	2.163	2.163	2,646	+0.01(+0.44%)
Feb 12, 2003	2.182	2.182	2.154	2.154	4,763	-0.03(-1.34%)
Feb 11, 2003	2.183	2.183	2.183	2.183	529	-0.00(-0.13%)
Feb 10, 2003	2.215	2.215	2.177	2.186	5,822	-0.03(-1.57%)
Feb 07, 2003	2.199	2.221	2.199	2.221	3,175	+0.01(+0.47%)
Feb 06, 2003	2.210	2.210	2.210	2.210	0	+0.00(+0.00%)
Feb 05, 2003	2.210	2.210	2.210	2.210	2,117	-0.00(-0.09%)
Feb 03, 2003	2.207	2.246	2.188	2.212	19,054	+0.02(+0.95%)
Jan 31, 2003	2.218	2.218	2.185	2.192	24,876	-0.07(-2.93%)
Jan 30, 2003	2.258	2.258	2.258	2.258	0	+0.00(+0.00%)
Jan 29, 2003	2.224	2.258	2.224	2.258	4,234	+0.03(+1.57%)
Jan 28, 2003	2.239	2.261	2.184	2.223	34,404	-0.02(-0.68%)
Jan 27, 2003	2.267	2.267	2.203	2.238	21,171	-0.00(-0.04%)
Jan 24, 2003	2.176	2.279	2.176	2.239	29,640	+0.07(+3.04%)
Jan 23, 2003	2.173	2.173	2.173	2.173	2,117	+0.00(+0.00%)
Jan 22, 2003	2.173	2.176	2.173	2.173	11,644	+0.00(+0.09%)
Jan 21, 2003	2.113	2.173	2.113	2.171	32,816	+0.04(+1.73%)
Jan 17, 2003	2.134	2.134	2.134	2.134	1,587	+0.01(+0.44%)
Jan 16, 2003	2.109	2.135	2.104	2.125	3,175	-0.01(-0.49%)
Jan 15, 2003	2.135	2.135	2.104	2.135	3,705	+0.00(+0.00%)
Jan 14, 2003	2.135	2.135	2.135	2.135	1,058	+0.02(+0.89%)
Jan 13, 2003	2.133	2.133	2.116	2.116	4,234	-0.03(-1.49%)
Jan 10, 2003	2.148	2.148	2.148	2.148	529	+0.01(+0.62%)
Jan 09, 2003	2.102	2.143	2.102	2.135	21,171	+0.03(+1.57%)
Jan 08, 2003	2.049	2.102	2.018	2.102	24,876	+0.05(+2.58%)
Jan 07, 2003	1.979	2.049	1.979	2.049	49,753	+0.07(+3.48%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Southern MO Bancorp (NQ: SMBC )

Historical Prices