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 )

40.65 -0.46 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2003 2.314 2.314 2.314 2.314 3,705 -0.01(-0.61%)
Apr 29, 2003 2.330 2.330 2.329 2.329 3,705 -0.02(-0.65%)
Apr 28, 2003 2.344 2.344 2.344 2.344 0 +0.00(+0.00%)
Apr 25, 2003 2.344 2.344 2.344 2.344 0 +0.00(+0.00%)
Apr 24, 2003 2.344 2.344 2.344 2.344 0 +0.00(+0.00%)
Apr 23, 2003 2.329 2.344 2.324 2.344 12,703 +0.02(+0.85%)
Apr 22, 2003 2.340 2.344 2.324 2.324 6,880 -0.02(-0.69%)
Apr 21, 2003 2.334 2.362 2.334 2.340 33,874 +0.02(+0.69%)
Apr 17, 2003 2.333 2.333 2.324 2.324 6,351 -0.02(-0.97%)
Apr 16, 2003 2.347 2.347 2.347 2.347 529 +0.00(+0.00%)
Apr 15, 2003 2.347 2.347 2.347 2.347 3,175 -0.00(-0.04%)
Apr 14, 2003 2.347 2.347 2.347 2.347 0 +0.00(+0.00%)
Apr 11, 2003 2.347 2.348 2.347 2.347 1,587 -0.01(-0.60%)
Apr 10, 2003 2.362 2.362 2.362 2.362 0 +0.00(+0.00%)
Apr 09, 2003 2.362 2.362 2.362 2.362 1,058 +0.00(+0.20%)
Apr 08, 2003 2.357 2.357 2.357 2.357 0 +0.00(+0.00%)
Apr 07, 2003 2.328 2.357 2.328 2.357 3,175 +0.03(+1.51%)
Apr 04, 2003 2.322 2.322 2.322 2.322 529 +0.02(+1.03%)
Apr 03, 2003 2.298 2.298 2.298 2.298 1,058 +0.01(+0.33%)
Apr 02, 2003 2.291 2.291 2.291 2.291 529 +0.01(+0.63%)
Apr 01, 2003 2.267 2.277 2.267 2.277 12,173 +0.01(+0.41%)
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%)
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.