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 30, 2010 5.414 5.434 5.395 5.414 2,439 +0.02(+0.35%)
Apr 29, 2010 5.395 5.434 5.395 5.395 3,632 -0.04(-0.70%)
Apr 28, 2010 5.491 5.491 5.395 5.434 1,547 -0.29(-5.00%)
Apr 27, 2010 5.719 5.719 5.719 5.719 262 +0.00(+0.07%)
Apr 26, 2010 5.716 5.716 5.716 5.716 262 -0.00(-0.07%)
Apr 23, 2010 5.624 5.719 5.624 5.719 786 +0.19(+3.45%)
Apr 22, 2010 5.590 5.605 5.491 5.529 4,398 -0.06(-1.15%)
Apr 21, 2010 5.395 5.593 5.395 5.593 524 +0.06(+1.16%)
Apr 19, 2010 5.529 5.529 5.529 5.529 0 +0.00(+0.00%)
Apr 16, 2010 5.529 5.529 5.529 5.529 3,569 -0.01(-0.21%)
Apr 12, 2010 5.540 5.540 5.540 5.540 0 +0.01(+0.21%)
Apr 09, 2010 5.525 5.529 5.525 5.529 5,764 +0.11(+2.11%)
Apr 07, 2010 5.414 5.414 5.414 5.414 0 -0.11(-2.07%)
Apr 06, 2010 5.529 5.529 5.529 5.529 852 +0.00(+0.00%)
Apr 05, 2010 5.491 5.529 5.491 5.529 1,321 +0.11(+2.11%)
Mar 31, 2010 5.414 5.414 5.414 5.414 4,196 +0.00(+0.00%)
Mar 30, 2010 5.411 5.453 5.411 5.414 2,884 +0.00(+0.07%)
Mar 29, 2010 5.407 5.411 5.407 5.411 1,295 -0.00(-0.07%)
Mar 26, 2010 5.418 5.418 5.414 5.414 1,835 -0.11(-1.93%)
Mar 25, 2010 5.521 5.521 5.521 5.521 262 +0.00(+0.00%)
Mar 24, 2010 5.514 5.521 5.514 5.521 524 +0.18(+3.34%)
Mar 23, 2010 5.342 5.343 5.342 5.343 1,049 -0.19(-3.36%)
Mar 22, 2010 5.510 5.529 5.510 5.529 1,688 +0.18(+3.35%)
Mar 18, 2010 5.350 5.350 5.350 5.350 0 -0.14(-2.57%)
Mar 15, 2010 5.491 5.491 5.491 5.491 0 +0.15(+2.86%)
Mar 12, 2010 5.243 5.338 5.243 5.338 2,360 +0.00(+0.00%)
Mar 09, 2010 5.338 5.338 5.338 5.338 0 +0.00(+0.00%)
Mar 08, 2010 5.338 5.338 5.338 5.338 2,622 -0.04(-0.71%)
Mar 05, 2010 5.376 5.414 5.350 5.376 3,412 +0.02(+0.36%)
Mar 04, 2010 5.357 5.357 5.357 5.357 1,017 -0.06(-1.05%)
Mar 02, 2010 5.414 5.414 5.414 5.414 524 +0.08(+1.42%)
Mar 01, 2010 5.338 5.338 5.338 5.338 2,622 +0.09(+1.81%)
Feb 26, 2010 5.262 5.262 5.243 5.243 2,882 -0.09(-1.77%)
Feb 25, 2010 5.336 5.338 5.336 5.338 2,360 -0.14(-2.54%)
Feb 23, 2010 5.479 5.477 5.477 5.477 4,720 +0.31(+6.01%)
Feb 22, 2010 5.167 5.167 5.167 5.167 524 +0.02(+0.37%)
Feb 18, 2010 5.148 5.148 5.148 5.148 55,074 +0.00(+0.00%)
Feb 16, 2010 5.148 5.148 5.148 5.148 524 +0.04(+0.86%)
Feb 10, 2010 5.106 5.104 5.104 5.104 524 +0.07(+1.48%)
Feb 09, 2010 5.475 5.475 5.029 5.029 793 +0.00(+0.08%)
Feb 05, 2010 5.003 5.026 5.026 5.026 1,058 -0.08(-1.48%)
Feb 04, 2010 5.101 5.101 5.101 5.101 529 -0.28(-5.26%)
Feb 03, 2010 4.988 5.385 4.988 5.385 1,852 +0.28(+5.56%)
Feb 02, 2010 5.044 5.101 5.044 5.101 11,924 +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.