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 (%)
Mar 31, 2006 5.600 5.600 5.581 5.581 529 +0.36(+6.95%)
Mar 30, 2006 5.381 5.456 4.856 5.218 5,028 -0.16(-2.95%)
Mar 29, 2006 5.116 5.377 5.116 5.377 529 +0.09(+1.72%)
Mar 28, 2006 5.286 5.286 5.286 5.286 529 +0.19(+3.63%)
Mar 27, 2006 5.252 5.252 4.742 5.101 7,418 +0.04(+0.75%)
Mar 24, 2006 4.776 5.211 4.629 5.063 6,610 +0.14(+2.92%)
Mar 23, 2006 4.723 5.063 4.723 4.920 9,527 +0.19(+4.08%)
Mar 22, 2006 4.685 4.731 4.633 4.727 8,998 +0.02(+0.40%)
Mar 21, 2006 5.177 5.177 4.708 4.708 14,714 -0.44(-8.52%)
Mar 20, 2006 5.286 5.286 5.146 5.146 793 -0.14(-2.64%)
Mar 17, 2006 5.120 5.286 4.916 5.286 5,592 +0.21(+4.09%)
Mar 16, 2006 5.324 5.324 4.837 5.078 16,934 +0.24(+4.92%)
Mar 15, 2006 4.837 5.007 4.837 4.840 2,117 -0.17(-3.32%)
Mar 14, 2006 4.886 5.007 4.886 5.007 793 -0.03(-0.53%)
Mar 13, 2006 5.033 5.033 5.033 5.033 0 +0.00(+0.00%)
Mar 10, 2006 5.033 5.033 5.033 5.033 529 +0.03(+0.53%)
Mar 09, 2006 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Mar 08, 2006 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Mar 07, 2006 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Mar 06, 2006 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Mar 03, 2006 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Mar 02, 2006 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Mar 01, 2006 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Feb 28, 2006 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Feb 27, 2006 5.007 5.007 5.007 5.007 0 +0.00(+0.00%)
Feb 24, 2006 5.007 5.097 5.007 5.007 6,616 -0.05(-0.97%)
Feb 23, 2006 5.056 5.056 5.056 5.056 0 +0.00(+0.00%)
Feb 22, 2006 5.077 5.279 5.026 5.056 5,901 -0.06(-1.25%)
Feb 21, 2006 5.018 5.120 5.018 5.120 5,237 +0.17(+3.43%)
Feb 17, 2006 4.997 5.264 4.912 4.950 10,850 -0.18(-3.53%)
Feb 16, 2006 5.131 5.131 5.131 5.131 1,058 +0.01(+0.15%)
Feb 15, 2006 5.124 5.124 5.124 5.124 0 +0.00(+0.00%)
Feb 14, 2006 5.124 5.124 5.124 5.124 0 +0.00(+0.00%)
Feb 13, 2006 5.124 5.124 5.124 5.124 264 -0.20(-3.83%)
Feb 10, 2006 5.328 5.328 5.328 5.328 0 +0.00(+0.00%)
Feb 09, 2006 5.256 5.328 4.542 5.328 6,351 -0.14(-2.62%)
Feb 08, 2006 5.517 5.517 5.366 5.471 3,175 +0.00(+0.00%)
Feb 07, 2006 5.471 5.471 5.471 5.471 0 +0.00(+0.00%)
Feb 06, 2006 5.252 5.471 5.252 5.471 793 -0.01(-0.14%)
Feb 03, 2006 5.479 5.479 5.479 5.479 264 +0.15(+2.84%)
Feb 02, 2006 5.328 5.328 5.328 5.328 0 +0.00(+0.00%)
Feb 01, 2006 5.328 5.328 5.328 5.328 267 -0.14(-2.56%)
Jan 31, 2006 5.347 5.468 5.347 5.468 26,999 +0.10(+1.90%)
Jan 30, 2006 5.347 5.366 5.347 5.366 2,911 -0.11(-2.00%)
Jan 27, 2006 5.475 5.475 5.475 5.475 0 +0.00(+0.00%)
Jan 26, 2006 5.475 5.475 5.475 5.475 0 +0.00(+0.00%)
Jan 25, 2006 5.475 5.475 5.475 5.475 534 +0.06(+1.19%)
Jan 24, 2006 5.411 5.411 5.411 5.411 0 +0.00(+0.00%)
Jan 23, 2006 5.411 5.441 5.411 5.411 793 -0.17(-2.98%)
Jan 20, 2006 5.577 5.577 5.577 5.577 0 +0.00(+0.00%)
Jan 19, 2006 5.577 5.577 5.577 5.577 0 +0.00(+0.00%)
Jan 18, 2006 5.573 5.577 5.573 5.577 1,323 +0.17(+3.14%)
Jan 17, 2006 5.649 5.649 5.407 5.407 2,117 -0.24(-4.22%)
Jan 13, 2006 5.479 5.645 5.422 5.645 2,117 +0.00(+0.07%)
Jan 12, 2006 5.403 5.641 5.403 5.641 793 +0.12(+2.26%)
Jan 11, 2006 5.517 5.517 5.517 5.517 0 +0.00(+0.00%)
Jan 10, 2006 5.479 5.517 5.479 5.517 1,058 -0.13(-2.28%)
Jan 09, 2006 5.475 5.645 5.475 5.645 539 +0.00(+0.00%)
Jan 06, 2006 5.441 5.645 5.328 5.645 1,587 -0.00(-0.07%)
Jan 05, 2006 5.649 5.649 5.649 5.649 0 +0.00(+0.00%)
Jan 04, 2006 5.441 5.649 5.441 5.649 1,336 +0.00(+0.00%)
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.