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 (%)
Apr 30, 2010 4.959 5.003 4.820 4.820 650,362 -0.13(-2.53%)
Apr 29, 2010 4.895 4.969 4.840 4.945 430,235 +0.08(+1.55%)
Apr 28, 2010 4.861 4.923 4.858 4.870 206,958 +0.03(+0.64%)
Apr 27, 2010 4.871 4.940 4.811 4.839 373,958 -0.07(-1.36%)
Apr 26, 2010 5.019 5.027 4.900 4.906 423,812 -0.11(-2.15%)
Apr 23, 2010 4.983 5.049 4.972 5.013 491,180 -0.03(-0.61%)
Apr 22, 2010 4.960 5.061 4.960 5.044 783,675 +0.03(+0.68%)
Apr 21, 2010 4.834 5.013 4.834 5.010 678,483 +0.17(+3.47%)
Apr 20, 2010 4.897 4.897 4.808 4.842 291,041 -0.03(-0.70%)
Apr 19, 2010 4.907 4.926 4.772 4.876 463,030 -0.05(-1.01%)
Apr 16, 2010 4.954 5.013 4.866 4.926 496,524 -0.03(-0.55%)
Apr 15, 2010 4.890 4.998 4.888 4.954 806,183 +0.07(+1.37%)
Apr 14, 2010 4.763 4.887 4.708 4.887 1,419,369 +0.14(+2.85%)
Apr 13, 2010 4.739 4.756 4.698 4.751 361,834 -0.01(-0.25%)
Apr 12, 2010 4.743 4.787 4.710 4.763 362,534 +0.05(+1.05%)
Apr 09, 2010 4.756 4.756 4.705 4.714 151,842 -0.05(-1.08%)
Apr 08, 2010 4.710 4.784 4.696 4.765 322,021 +0.03(+0.54%)
Apr 07, 2010 4.736 4.756 4.693 4.739 271,707 -0.01(-0.29%)
Apr 06, 2010 4.630 4.796 4.630 4.753 227,880 +0.10(+2.21%)
Apr 05, 2010 4.595 4.652 4.575 4.650 232,279 +0.06(+1.27%)
Apr 01, 2010 4.544 4.592 4.592 4.592 1,407,223 +0.06(+1.32%)
Mar 31, 2010 4.564 4.654 4.532 4.532 400,492 -0.06(-1.27%)
Mar 30, 2010 4.604 4.645 4.544 4.590 292,576 -0.00(-0.07%)
Mar 29, 2010 4.607 4.654 4.560 4.594 519,254 +0.01(+0.30%)
Mar 26, 2010 4.609 4.662 4.570 4.580 480,322 -0.01(-0.26%)
Mar 25, 2010 4.612 4.681 4.552 4.592 295,120 -0.00(-0.04%)
Mar 24, 2010 4.638 4.647 4.575 4.594 365,387 -0.05(-1.14%)
Mar 23, 2010 4.619 4.659 4.533 4.647 230,056 +0.02(+0.33%)
Mar 22, 2010 4.583 4.637 4.569 4.631 475,970 +0.01(+0.11%)
Mar 19, 2010 4.618 4.628 4.515 4.626 543,817 +0.04(+0.86%)
Mar 18, 2010 4.642 4.664 4.574 4.587 291,345 -0.08(-1.62%)
Mar 17, 2010 4.520 4.662 4.520 4.662 415,329 +0.16(+3.66%)
Mar 16, 2010 4.451 4.516 4.439 4.498 379,325 +0.04(+0.96%)
Mar 15, 2010 4.429 4.484 4.393 4.455 452,580 +0.00(+0.00%)
Mar 12, 2010 4.498 4.498 4.424 4.455 242,652 -0.03(-0.61%)
Mar 11, 2010 4.415 4.496 4.415 4.482 346,082 +0.03(+0.69%)
Mar 10, 2010 4.455 4.537 4.424 4.451 422,143 -0.01(-0.15%)
Mar 09, 2010 4.410 4.480 4.381 4.458 275,458 +0.04(+0.89%)
Mar 08, 2010 4.477 4.498 4.408 4.419 300,505 -0.06(-1.34%)
Mar 05, 2010 4.444 4.479 4.407 4.479 419,652 +0.06(+1.28%)
Mar 04, 2010 4.438 4.468 4.394 4.422 373,771 -0.02(-0.39%)
Mar 03, 2010 4.378 4.496 4.378 4.439 768,926 +0.04(+0.86%)
Mar 02, 2010 4.278 4.434 4.276 4.402 848,067 +0.12(+2.76%)
Mar 01, 2010 4.174 4.285 4.163 4.283 560,182 +0.12(+2.92%)
Feb 26, 2010 4.138 4.172 4.081 4.162 475,923 +0.02(+0.37%)
Feb 25, 2010 4.153 4.180 4.081 4.146 217,454 -0.07(-1.59%)
Feb 24, 2010 4.102 4.223 4.067 4.213 400,375 +0.11(+2.76%)
Feb 23, 2010 4.103 4.127 4.069 4.100 423,257 -0.02(-0.37%)
Feb 22, 2010 4.134 4.177 4.107 4.115 327,517 +0.00(+0.08%)
Feb 19, 2010 4.052 4.168 4.030 4.112 393,614 +0.06(+1.48%)
Feb 18, 2010 4.031 4.055 4.014 4.052 341,969 +0.03(+0.68%)
Feb 17, 2010 4.055 4.055 3.995 4.025 301,251 -0.02(-0.51%)
Feb 16, 2010 4.050 4.050 3.992 4.045 284,624 -0.01(-0.13%)
Feb 12, 2010 4.117 4.050 4.050 4.050 3,096,824 -0.09(-2.19%)
Feb 11, 2010 4.083 4.174 4.040 4.141 445,480 +0.04(+0.88%)
Feb 10, 2010 4.025 4.105 3.953 4.105 300,306 +0.07(+1.70%)
Feb 09, 2010 4.096 4.115 4.002 4.037 484,231 +0.00(+0.08%)
Feb 08, 2010 4.201 4.203 4.028 4.033 434,004 -0.17(-4.04%)
Feb 05, 2010 4.086 4.206 4.086 4.203 1,028,540 +0.14(+3.41%)
Feb 04, 2010 4.010 4.093 3.996 4.064 1,223,425 +0.05(+1.28%)
Feb 03, 2010 3.943 4.015 3.926 4.013 811,618 +0.04(+1.08%)
Feb 02, 2010 3.970 3.998 3.919 3.970 826,362 +0.03(+0.74%)
Feb 01, 2010 4.061 4.061 3.738 3.941 6,956,592 -0.26(-6.22%)
Jan 29, 2010 4.227 4.268 4.191 4.203 510,775 -0.02(-0.49%)
Jan 28, 2010 4.314 4.314 4.121 4.223 462,905 -0.08(-1.83%)
Jan 27, 2010 4.110 4.316 4.110 4.302 427,060 +0.17(+4.18%)
Jan 26, 2010 4.189 4.222 4.129 4.129 549,078 -0.05(-1.27%)
Jan 25, 2010 4.307 4.317 4.174 4.182 613,400 -0.09(-2.20%)
Jan 22, 2010 4.179 4.381 4.093 4.276 2,445,348 -0.03(-0.71%)
Jan 21, 2010 4.312 4.398 4.300 4.307 1,185,205 -0.01(-0.24%)
Jan 20, 2010 4.278 4.333 4.251 4.317 682,108 -0.01(-0.28%)
Jan 19, 2010 4.314 4.372 4.300 4.329 416,713 +0.01(+0.28%)
Jan 15, 2010 4.252 4.317 4.317 4.317 2,935,964 +0.06(+1.32%)
Jan 14, 2010 4.249 4.299 4.249 4.261 964,850 -0.00(-0.08%)
Jan 13, 2010 4.246 4.276 4.240 4.264 1,042,612 +0.02(+0.36%)
Jan 12, 2010 4.244 4.280 4.207 4.249 490,183 -0.03(-0.64%)
Jan 11, 2010 4.263 4.278 4.210 4.276 503,307 +0.03(+0.60%)
Jan 08, 2010 4.230 4.271 4.208 4.251 310,446 +0.01(+0.12%)
Jan 07, 2010 4.201 4.261 4.182 4.246 230,578 +0.04(+1.02%)
Jan 06, 2010 4.232 4.257 4.169 4.203 1,286,554 -0.03(-0.61%)
Jan 05, 2010 4.216 4.263 4.177 4.228 1,374,978 +0.00(+0.04%)
Jan 04, 2010 4.148 4.234 4.112 4.227 296,900 +0.11(+2.70%)
Dec 31, 2009 4.172 4.116 4.116 4.116 2,414,275 -0.08(-1.84%)
Dec 30, 2009 4.182 4.216 4.126 4.192 460,601 -0.01(-0.28%)
Dec 29, 2009 4.163 4.227 4.141 4.204 148,213 +0.04(+0.94%)
Dec 28, 2009 4.158 4.165 4.105 4.165 242,035 +0.02(+0.45%)
Dec 24, 2009 4.148 4.158 4.107 4.146 64,398 +0.00(+0.08%)
Dec 23, 2009 4.095 4.158 4.083 4.143 309,422 +0.08(+1.85%)
Dec 22, 2009 4.047 4.110 4.020 4.068 252,340 +0.02(+0.59%)
Dec 21, 2009 4.110 4.138 4.004 4.044 480,223 -0.06(-1.50%)
Dec 18, 2009 4.095 4.133 3.970 4.105 1,914,745 +0.06(+1.52%)
Dec 17, 2009 4.105 4.143 4.033 4.044 318,487 -0.08(-1.87%)
Dec 16, 2009 4.093 4.124 4.030 4.121 637,355 +0.05(+1.13%)
Dec 15, 2009 4.052 4.102 4.035 4.075 489,697 +0.02(+0.51%)
Dec 14, 2009 4.013 4.061 3.958 4.054 238,924 +0.08(+2.07%)
Dec 11, 2009 3.950 4.003 3.933 3.972 800,839 +0.03(+0.78%)
Dec 10, 2009 3.943 3.960 3.921 3.941 564,863 +0.01(+0.22%)
Dec 09, 2009 3.948 3.948 3.890 3.933 279,641 +0.00(+0.00%)
Dec 08, 2009 3.969 3.992 3.931 3.933 741,559 -0.05(-1.33%)
Dec 07, 2009 4.049 4.059 3.975 3.986 415,719 -0.07(-1.77%)
Dec 04, 2009 3.934 4.059 3.907 4.057 563,050 +0.17(+4.49%)
Dec 03, 2009 3.924 3.938 3.876 3.883 826,848 -0.02(-0.48%)
Dec 02, 2009 3.881 3.929 3.874 3.902 428,101 +0.01(+0.35%)
Dec 01, 2009 3.929 3.931 3.880 3.888 234,023 -0.03(-0.66%)
Nov 30, 2009 3.839 3.917 3.780 3.914 447,290 +0.06(+1.60%)
Nov 27, 2009 3.762 3.881 3.762 3.852 331,301 -0.01(-0.22%)
Nov 25, 2009 3.886 3.926 3.861 3.861 128,743 -0.04(-0.96%)
Nov 24, 2009 3.922 3.933 3.845 3.898 220,214 -0.01(-0.26%)
Nov 23, 2009 3.871 3.979 3.871 3.909 475,000 +0.07(+1.83%)
Nov 20, 2009 3.796 3.847 3.789 3.839 518,998 +0.04(+1.13%)
Nov 19, 2009 3.760 3.808 3.722 3.796 1,349,432 +0.02(+0.45%)
Nov 18, 2009 3.820 3.863 3.753 3.779 860,009 -0.02(-0.54%)
Nov 17, 2009 3.762 3.804 3.743 3.799 120,087 +0.02(+0.63%)
Nov 16, 2009 3.719 3.820 3.692 3.775 320,365 +0.09(+2.46%)
Nov 13, 2009 3.650 3.721 3.608 3.685 239,444 +0.04(+0.98%)
Nov 12, 2009 3.693 3.786 3.644 3.649 416,901 -0.05(-1.34%)
Nov 11, 2009 3.664 3.791 3.654 3.698 304,281 +0.08(+2.17%)
Nov 10, 2009 3.697 3.717 3.594 3.620 210,664 -0.11(-2.89%)
Nov 09, 2009 3.657 3.727 3.649 3.727 371,066 +0.09(+2.49%)
Nov 06, 2009 3.616 3.659 3.580 3.637 208,821 -0.02(-0.61%)
Nov 05, 2009 3.563 3.661 3.521 3.659 435,283 +0.13(+3.63%)
Nov 04, 2009 3.589 3.601 3.505 3.531 585,777 -0.04(-1.10%)
Nov 03, 2009 3.608 3.636 3.514 3.570 393,366 -0.07(-1.93%)
Nov 02, 2009 3.712 3.734 3.568 3.640 366,001 -0.06(-1.57%)
Oct 30, 2009 3.710 3.763 3.673 3.698 779,948 -0.05(-1.46%)
Oct 29, 2009 3.809 3.815 3.717 3.753 645,391 -0.02(-0.50%)
Oct 28, 2009 3.828 3.828 3.702 3.772 1,104,589 -0.03(-0.90%)
Oct 27, 2009 3.818 3.856 3.789 3.806 423,153 +0.01(+0.32%)
Oct 26, 2009 3.869 3.950 3.782 3.794 967,844 -0.08(-2.03%)
Oct 23, 2009 3.840 3.946 3.798 3.873 810,092 -0.08(-2.03%)
Oct 22, 2009 3.922 4.015 3.825 3.953 1,159,700 +0.01(+0.35%)
Oct 21, 2009 4.006 4.068 3.933 3.939 1,536,930 -0.09(-2.33%)
Oct 20, 2009 4.027 4.083 4.020 4.033 456,255 -0.02(-0.59%)
Oct 19, 2009 4.027 4.165 4.016 4.057 1,161,805 +0.06(+1.50%)
Oct 16, 2009 3.933 4.011 3.898 3.998 686,963 +0.05(+1.30%)
Oct 15, 2009 3.854 4.018 3.854 3.946 1,657,849 +0.06(+1.58%)
Oct 14, 2009 3.845 3.902 3.798 3.885 713,842 +0.06(+1.61%)
Oct 13, 2009 3.738 3.828 3.738 3.823 1,093,254 +0.07(+1.87%)
Oct 12, 2009 3.745 3.768 3.700 3.753 373,148 +0.05(+1.34%)
Oct 09, 2009 3.717 3.760 3.627 3.703 761,409 -0.03(-0.73%)
Oct 08, 2009 3.792 3.792 3.698 3.731 1,206,745 -0.02(-0.64%)
Oct 07, 2009 3.758 3.774 3.705 3.755 708,175 -0.03(-0.77%)
Oct 06, 2009 3.756 3.835 3.681 3.784 769,023 +0.06(+1.65%)
Oct 05, 2009 3.717 3.751 3.674 3.722 429,598 +0.02(+0.46%)
Oct 02, 2009 3.698 3.796 3.686 3.705 361,316 -0.03(-0.78%)
Oct 01, 2009 3.731 3.809 3.712 3.734 1,271,933 -0.01(-0.36%)
Sep 30, 2009 3.751 3.839 3.703 3.748 3,810,665 -0.01(-0.23%)
Sep 29, 2009 3.762 3.762 3.717 3.756 1,108,624 -0.00(-0.05%)
Sep 28, 2009 3.751 3.784 3.700 3.758 635,226 +0.04(+0.96%)
Sep 25, 2009 3.702 3.777 3.676 3.722 770,573 +0.00(+0.00%)
Sep 24, 2009 3.666 3.782 3.666 3.722 879,303 +0.06(+1.63%)
Sep 23, 2009 3.779 3.828 3.662 3.662 992,174 -0.09(-2.41%)
Sep 22, 2009 3.676 3.825 3.597 3.753 1,861,500 +0.17(+4.77%)
Sep 21, 2009 3.633 3.633 3.531 3.582 833,275 -0.10(-2.69%)
Sep 18, 2009 3.543 3.722 3.531 3.681 4,385,927 +0.14(+4.01%)
Sep 17, 2009 3.543 3.565 3.452 3.539 1,924,460 +0.02(+0.44%)
Sep 16, 2009 3.479 3.589 3.454 3.524 13,956,007 +0.07(+1.98%)
Sep 15, 2009 3.445 3.517 3.385 3.456 526,362 +0.00(+0.05%)
Sep 14, 2009 3.447 3.572 3.420 3.454 408,023 -0.05(-1.37%)
Sep 11, 2009 3.488 3.541 3.453 3.502 398,203 -0.06(-1.73%)
Sep 10, 2009 3.539 3.589 3.459 3.563 203,663 +0.01(+0.29%)
Sep 09, 2009 3.438 3.606 3.430 3.553 155,647 +0.06(+1.81%)
Sep 08, 2009 3.474 3.517 3.408 3.490 230,192 +0.04(+1.09%)
Sep 04, 2009 3.409 3.468 3.368 3.452 243,556 -0.03(-0.98%)
Sep 03, 2009 3.473 3.495 3.360 3.486 250,252 +0.03(+0.89%)
Sep 02, 2009 3.362 3.510 3.344 3.456 910,002 +0.09(+2.75%)
Sep 01, 2009 3.421 3.524 3.344 3.363 831,784 -0.10(-2.86%)
Aug 31, 2009 3.515 3.548 3.389 3.462 961,428 -0.09(-2.64%)
Aug 28, 2009 3.637 3.664 3.450 3.556 498,616 -0.06(-1.70%)
Aug 27, 2009 3.676 3.676 3.536 3.618 423,989 -0.05(-1.26%)
Aug 26, 2009 3.650 3.743 3.616 3.664 173,572 -0.00(-0.05%)
Aug 25, 2009 3.705 3.754 3.635 3.666 190,796 -0.03(-0.74%)
Aug 24, 2009 3.775 3.794 3.673 3.693 228,595 -0.06(-1.64%)
Aug 21, 2009 3.686 3.815 3.603 3.755 534,070 +0.11(+3.05%)
Aug 20, 2009 3.592 3.671 3.560 3.644 241,573 +0.03(+0.90%)
Aug 19, 2009 3.454 3.650 3.454 3.611 118,473 +0.07(+1.93%)
Aug 18, 2009 3.526 3.599 3.491 3.543 182,298 +0.03(+0.73%)
Aug 17, 2009 3.509 3.533 3.435 3.517 225,999 -0.04(-1.25%)
Aug 14, 2009 3.700 3.739 3.474 3.562 718,755 -0.15(-3.96%)
Aug 13, 2009 3.746 3.746 3.630 3.709 346,367 -0.01(-0.23%)
Aug 12, 2009 3.635 3.804 3.576 3.717 267,763 +0.08(+2.16%)
Aug 11, 2009 3.743 3.763 3.615 3.639 129,211 -0.16(-4.23%)
Aug 10, 2009 3.739 3.835 3.715 3.799 272,506 +0.03(+0.68%)
Aug 07, 2009 3.721 3.886 3.645 3.774 393,618 +0.12(+3.18%)
Aug 06, 2009 3.628 3.676 3.587 3.657 432,042 +0.06(+1.57%)
Aug 05, 2009 3.721 3.721 3.568 3.601 268,090 -0.15(-4.05%)
Aug 04, 2009 3.702 3.756 3.676 3.753 380,599 +0.04(+1.01%)
Aug 03, 2009 3.739 3.804 3.676 3.715 392,501 -0.01(-0.14%)
Jul 31, 2009 3.678 3.837 3.645 3.721 432,832 +0.02(+0.46%)
Jul 30, 2009 3.709 3.756 3.620 3.703 382,792 +0.04(+1.12%)
Jul 29, 2009 3.575 3.674 3.560 3.662 240,480 +0.01(+0.28%)
Jul 28, 2009 3.604 3.668 3.543 3.652 330,184 +0.03(+0.80%)
Jul 27, 2009 3.587 3.632 3.529 3.623 256,037 +0.05(+1.34%)
Jul 24, 2009 3.544 3.589 3.490 3.575 247,597 -0.01(-0.19%)
Jul 23, 2009 3.476 3.589 3.461 3.582 479,287 +0.11(+3.05%)
Jul 22, 2009 3.469 3.541 3.406 3.476 251,019 -0.03(-0.93%)
Jul 21, 2009 3.603 3.603 3.464 3.509 194,340 -0.06(-1.82%)
Jul 20, 2009 3.568 3.603 3.474 3.574 395,495 +0.03(+0.97%)
Jul 17, 2009 3.591 3.645 3.521 3.539 502,745 -0.04(-1.24%)
Jul 16, 2009 3.558 3.591 3.493 3.584 386,693 +0.02(+0.43%)
Jul 15, 2009 3.562 3.589 3.509 3.568 468,099 +0.04(+1.26%)
Jul 14, 2009 3.486 3.533 3.394 3.524 273,740 +0.05(+1.33%)
Jul 13, 2009 3.291 3.500 3.257 3.478 683,138 +0.15(+4.41%)
Jul 10, 2009 3.238 3.346 3.218 3.331 199,294 +0.08(+2.58%)
Jul 09, 2009 3.309 3.351 3.247 3.247 277,536 -0.04(-1.20%)
Jul 08, 2009 3.274 3.310 3.170 3.286 519,893 +0.04(+1.10%)
Jul 07, 2009 3.285 3.290 3.183 3.250 613,458 -0.03(-0.78%)
Jul 06, 2009 3.189 3.303 3.160 3.276 325,196 +0.09(+2.68%)
Jul 02, 2009 3.269 3.273 3.163 3.191 307,428 -0.14(-4.06%)
Jul 01, 2009 3.278 3.397 3.256 3.326 380,956 +0.07(+2.15%)
Jun 30, 2009 3.310 3.310 3.172 3.256 339,671 +0.04(+1.28%)
Jun 29, 2009 3.250 3.420 3.155 3.214 415,906 -0.03(-0.95%)
Jun 26, 2009 3.192 3.288 3.126 3.245 1,323,500 +0.04(+1.33%)
Jun 25, 2009 3.199 3.240 3.132 3.203 220,068 +0.04(+1.19%)
Jun 24, 2009 3.257 3.267 3.150 3.165 220,671 -0.05(-1.70%)
Jun 23, 2009 3.300 3.348 3.220 3.220 313,113 -0.05(-1.41%)
Jun 22, 2009 3.379 3.498 3.235 3.266 397,940 -0.15(-4.50%)
Jun 19, 2009 3.452 3.505 3.368 3.420 476,135 +0.03(+0.76%)
Jun 18, 2009 3.377 3.447 3.339 3.394 317,592 +0.00(+0.05%)
Jun 17, 2009 3.360 3.469 3.317 3.392 231,900 +0.03(+0.81%)
Jun 16, 2009 3.488 3.488 3.346 3.365 445,050 -0.11(-3.10%)
Jun 15, 2009 3.505 3.505 3.338 3.473 504,278 -0.06(-1.65%)
Jun 12, 2009 3.512 3.563 3.452 3.531 160,758 +0.00(+0.05%)
Jun 11, 2009 3.562 3.671 3.526 3.529 674,143 -0.01(-0.34%)
Jun 10, 2009 3.664 3.664 3.437 3.541 791,447 -0.10(-2.86%)
Jun 09, 2009 3.640 3.712 3.548 3.645 608,499 +0.01(+0.38%)
Jun 08, 2009 3.635 3.669 3.490 3.632 540,995 +0.02(+0.57%)
Jun 05, 2009 3.702 3.707 3.515 3.611 317,815 -0.06(-1.72%)
Jun 04, 2009 3.673 3.690 3.592 3.674 429,106 +0.03(+0.94%)
Jun 03, 2009 3.608 3.676 3.529 3.640 395,904 +0.00(+0.05%)
Jun 02, 2009 3.493 3.719 3.411 3.639 1,202,996 +0.06(+1.58%)
Jun 01, 2009 3.476 3.666 3.433 3.582 738,225 +0.18(+5.33%)
May 29, 2009 3.314 3.433 3.283 3.401 699,601 +0.11(+3.27%)
May 28, 2009 3.302 3.469 3.232 3.293 432,645 +0.03(+0.84%)
May 27, 2009 3.430 3.430 3.235 3.266 708,345 -0.17(-4.83%)
May 26, 2009 3.223 3.452 3.223 3.432 353,046 +0.19(+5.74%)
May 22, 2009 3.249 3.302 3.230 3.245 298,123 +0.02(+0.53%)
May 21, 2009 3.216 3.310 3.192 3.228 343,712 -0.02(-0.58%)
May 20, 2009 3.307 3.430 3.208 3.247 706,532 -0.03(-0.94%)
May 19, 2009 3.462 3.462 3.221 3.278 801,278 -0.25(-7.08%)
May 18, 2009 3.456 3.543 3.356 3.527 756,063 +0.12(+3.62%)
May 15, 2009 3.456 3.530 3.305 3.404 336,507 -0.04(-1.24%)
May 14, 2009 3.409 3.541 3.351 3.447 653,579 +0.04(+1.26%)
May 13, 2009 3.584 3.601 3.396 3.404 460,110 -0.24(-6.61%)
May 12, 2009 3.724 3.789 3.567 3.645 178,315 -0.04(-1.02%)
May 11, 2009 3.803 3.803 3.642 3.683 191,223 -0.14(-3.58%)
May 08, 2009 3.796 3.895 3.703 3.820 430,598 +0.07(+1.96%)
May 07, 2009 3.847 3.847 3.669 3.746 410,426 -0.05(-1.22%)
May 06, 2009 3.733 3.821 3.659 3.792 420,351 +0.10(+2.69%)
May 05, 2009 3.739 3.746 3.628 3.693 498,938 -0.08(-2.09%)
May 04, 2009 3.664 3.789 3.589 3.772 332,769 +0.17(+4.80%)
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.