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 (%)
Apr 28, 2006 5.623 5.668 5.539 5.657 11,115 +0.03(+0.60%)
Apr 27, 2006 5.623 5.626 5.623 5.623 1,852 +0.06(+1.16%)
Apr 26, 2006 5.498 5.623 5.498 5.558 7,322 +0.06(+1.10%)
Apr 25, 2006 5.426 5.626 5.426 5.498 1,929 -0.13(-2.28%)
Apr 24, 2006 5.517 5.626 5.426 5.626 1,587 +0.20(+3.69%)
Apr 21, 2006 5.434 5.434 5.426 5.426 801 -0.12(-2.11%)
Apr 20, 2006 5.487 5.570 5.196 5.543 5,822 +0.14(+2.52%)
Apr 19, 2006 5.139 5.505 5.101 5.407 16,392 -0.02(-0.35%)
Apr 18, 2006 5.630 5.630 5.116 5.426 6,084 -0.22(-3.88%)
Apr 17, 2006 5.645 5.645 5.645 5.645 529 -0.00(-0.07%)
Apr 13, 2006 5.649 5.649 5.649 5.649 529 +0.00(+0.00%)
Apr 12, 2006 5.649 5.653 5.649 5.649 1,781 -0.02(-0.33%)
Apr 11, 2006 5.668 5.668 5.668 5.668 264 +0.08(+1.35%)
Apr 10, 2006 5.483 5.592 5.483 5.592 809 -0.05(-0.94%)
Apr 07, 2006 5.460 5.645 5.460 5.645 529 +0.02(+0.34%)
Apr 06, 2006 5.626 5.626 5.626 5.626 0 +0.00(+0.00%)
Apr 05, 2006 5.626 5.626 5.626 5.626 0 +0.00(+0.00%)
Apr 04, 2006 5.626 5.626 5.626 5.626 0 +0.00(+0.00%)
Apr 03, 2006 5.532 5.626 5.426 5.626 1,323 +0.05(+0.81%)
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%)
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.