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 (%)
Mar 31, 2011 4.306 4.333 4.274 4.331 231,084 +0.02(+0.49%)
Mar 30, 2011 4.268 4.323 4.243 4.310 185,619 +0.05(+1.07%)
Mar 29, 2011 4.247 4.279 4.241 4.264 136,241 +0.02(+0.40%)
Mar 28, 2011 4.251 4.262 4.215 4.247 178,444 +0.01(+0.31%)
Mar 25, 2011 4.203 4.312 4.179 4.234 139,913 +0.05(+1.09%)
Mar 24, 2011 4.251 4.251 4.154 4.188 132,054 -0.01(-0.23%)
Mar 23, 2011 4.186 4.211 4.143 4.198 270,135 +0.01(+0.18%)
Mar 22, 2011 4.182 4.207 4.167 4.190 721,493 +0.01(+0.23%)
Mar 21, 2011 4.188 4.208 4.169 4.180 235,018 +0.02(+0.60%)
Mar 18, 2011 4.083 4.234 4.083 4.156 495,656 +0.10(+2.44%)
Mar 17, 2011 4.106 4.156 4.045 4.057 200,664 +0.01(+0.33%)
Mar 16, 2011 4.057 4.144 4.007 4.043 333,585 -0.03(-0.75%)
Mar 15, 2011 4.017 4.118 3.998 4.074 281,901 -0.03(-0.65%)
Mar 14, 2011 4.110 4.125 4.059 4.101 186,538 -0.04(-0.92%)
Mar 11, 2011 4.131 4.167 4.121 4.139 329,908 -0.01(-0.14%)
Mar 10, 2011 4.219 4.227 4.110 4.144 315,615 -0.13(-3.07%)
Mar 09, 2011 4.319 4.333 4.224 4.276 201,599 -0.06(-1.27%)
Mar 08, 2011 4.247 4.363 4.247 4.331 188,797 +0.10(+2.25%)
Mar 07, 2011 4.314 4.314 4.209 4.236 226,971 -0.07(-1.64%)
Mar 04, 2011 4.356 4.359 4.249 4.306 257,165 -0.06(-1.31%)
Mar 03, 2011 4.302 4.424 4.302 4.363 425,087 +0.10(+2.32%)
Mar 02, 2011 4.222 4.295 4.182 4.264 464,637 +0.04(+0.99%)
Mar 01, 2011 4.295 4.295 4.196 4.222 676,411 -0.07(-1.55%)
Feb 28, 2011 4.319 4.319 4.232 4.289 535,663 -0.04(-0.88%)
Feb 25, 2011 4.245 4.329 4.158 4.327 275,713 +0.09(+2.02%)
Feb 24, 2011 4.241 4.276 4.200 4.241 383,667 +0.02(+0.45%)
Feb 23, 2011 4.356 4.356 4.219 4.222 459,563 -0.14(-3.10%)
Feb 22, 2011 4.302 4.378 4.260 4.358 636,473 +0.02(+0.35%)
Feb 18, 2011 4.215 4.365 4.186 4.342 1,182,532 +0.15(+3.59%)
Feb 17, 2011 4.146 4.213 4.141 4.192 267,734 +0.04(+0.96%)
Feb 16, 2011 4.156 4.192 4.108 4.152 311,481 +0.02(+0.60%)
Feb 15, 2011 4.131 4.222 4.108 4.127 617,037 -0.04(-0.87%)
Feb 14, 2011 4.146 4.167 4.112 4.163 225,952 +0.01(+0.28%)
Feb 11, 2011 4.013 4.163 4.005 4.152 337,457 +0.12(+2.88%)
Feb 10, 2011 4.028 4.061 4.013 4.036 500,326 -0.00(-0.05%)
Feb 09, 2011 4.055 4.064 4.015 4.038 164,718 -0.03(-0.84%)
Feb 08, 2011 4.042 4.072 4.009 4.072 172,397 +0.02(+0.42%)
Feb 07, 2011 4.051 4.091 4.045 4.055 321,288 +0.01(+0.16%)
Feb 04, 2011 4.064 4.073 4.024 4.048 321,667 -0.01(-0.28%)
Feb 03, 2011 4.056 4.079 3.986 4.060 472,995 +0.02(+0.38%)
Feb 02, 2011 3.988 4.079 3.986 4.045 624,218 +0.05(+1.14%)
Feb 01, 2011 3.944 4.014 3.921 3.999 639,854 +0.11(+2.93%)
Jan 31, 2011 3.923 3.940 3.864 3.885 505,573 -0.01(-0.29%)
Jan 28, 2011 3.934 3.934 3.887 3.896 667,597 -0.04(-0.92%)
Jan 27, 2011 3.953 3.953 3.902 3.933 240,329 -0.02(-0.53%)
Jan 26, 2011 3.946 3.976 3.906 3.953 480,700 +0.01(+0.34%)
Jan 25, 2011 3.927 3.967 3.896 3.940 311,424 -0.02(-0.38%)
Jan 24, 2011 3.961 4.037 3.933 3.955 473,559 -0.01(-0.14%)
Jan 21, 2011 3.900 3.972 3.879 3.961 1,013,626 +0.08(+2.10%)
Jan 20, 2011 3.830 3.921 3.822 3.879 486,366 +0.06(+1.59%)
Jan 19, 2011 3.910 3.921 3.817 3.819 427,673 -0.10(-2.57%)
Jan 18, 2011 3.896 3.920 3.874 3.919 373,809 -0.00(-0.10%)
Jan 14, 2011 3.908 3.950 3.893 3.923 484,265 +0.01(+0.34%)
Jan 13, 2011 3.915 3.942 3.889 3.910 253,057 -0.03(-0.72%)
Jan 12, 2011 3.982 3.982 3.923 3.938 176,832 +0.01(+0.16%)
Jan 11, 2011 4.018 4.060 3.917 3.932 181,140 -0.06(-1.58%)
Jan 10, 2011 3.927 4.026 3.858 3.995 697,425 +0.03(+0.86%)
Jan 07, 2011 4.039 4.062 3.923 3.961 588,149 -0.06(-1.46%)
Jan 06, 2011 3.993 4.035 3.931 4.020 817,692 +0.04(+0.91%)
Jan 05, 2011 3.872 3.993 3.807 3.984 1,153,516 +0.14(+3.71%)
Jan 04, 2011 3.868 4.055 3.779 3.841 6,696,024 -0.52(-11.93%)
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.