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 (%)
May 30, 2008 3.716 3.716 3.637 3.641 368,840 -0.07(-1.79%)
May 29, 2008 3.703 3.765 3.643 3.708 338,471 +0.01(+0.21%)
May 28, 2008 3.766 3.766 3.641 3.700 317,640 -0.05(-1.23%)
May 27, 2008 3.667 3.757 3.640 3.746 198,777 +0.09(+2.47%)
May 26, 2008 3.651 3.746 3.621 3.656 279,514 +0.00(+0.00%)
May 23, 2008 3.651 3.746 3.621 3.656 279,514 -0.02(-0.47%)
May 22, 2008 3.646 3.713 3.578 3.673 212,831 +0.04(+1.22%)
May 21, 2008 3.656 3.676 3.575 3.629 268,649 -0.02(-0.48%)
May 20, 2008 3.673 3.733 3.629 3.646 419,214 -0.04(-1.20%)
May 19, 2008 3.771 3.789 3.681 3.690 577,402 -0.07(-1.98%)
May 16, 2008 3.808 3.808 3.719 3.765 461,976 -0.02(-0.54%)
May 15, 2008 3.739 3.827 3.727 3.785 301,274 +0.04(+1.06%)
May 14, 2008 3.815 3.838 3.720 3.746 224,693 -0.06(-1.70%)
May 13, 2008 3.838 3.839 3.792 3.811 337,940 -0.02(-0.62%)
May 12, 2008 3.771 3.838 3.695 3.834 295,260 +0.11(+2.89%)
May 09, 2008 3.678 3.743 3.651 3.727 157,139 +0.03(+0.68%)
May 08, 2008 3.752 3.768 3.654 3.701 273,930 -0.03(-0.93%)
May 07, 2008 3.827 3.838 3.724 3.736 754,931 -0.08(-2.03%)
May 06, 2008 3.820 3.839 3.782 3.814 465,216 +0.01(+0.33%)
May 05, 2008 3.785 3.836 3.785 3.801 570,599 +0.06(+1.69%)
May 02, 2008 3.793 3.800 3.701 3.738 260,236 -0.01(-0.30%)
May 01, 2008 3.682 3.800 3.646 3.749 359,978 +0.07(+1.94%)
Apr 30, 2008 3.608 3.711 3.551 3.678 427,103 +0.08(+2.33%)
Apr 29, 2008 3.697 3.724 3.562 3.594 163,803 -0.09(-2.58%)
Apr 28, 2008 3.572 3.765 3.572 3.689 527,326 +0.12(+3.42%)
Apr 25, 2008 3.540 3.595 3.448 3.567 345,672 +0.05(+1.40%)
Apr 24, 2008 3.472 3.556 3.447 3.518 417,009 +0.05(+1.55%)
Apr 23, 2008 3.497 3.523 3.435 3.464 256,269 -0.02(-0.59%)
Apr 22, 2008 3.529 3.529 3.386 3.485 485,890 -0.07(-1.92%)
Apr 21, 2008 3.480 3.559 3.375 3.553 812,967 +0.11(+3.22%)
Apr 18, 2008 3.462 3.553 3.374 3.442 453,354 +0.04(+1.07%)
Apr 17, 2008 3.445 3.553 3.402 3.405 324,133 -0.08(-2.23%)
Apr 16, 2008 3.428 3.570 3.428 3.483 240,977 +0.07(+1.99%)
Apr 15, 2008 3.434 3.434 3.343 3.415 125,987 +0.10(+2.91%)
Apr 14, 2008 3.383 3.434 3.310 3.318 145,511 -0.06(-1.73%)
Apr 11, 2008 3.413 3.439 3.377 3.377 112,760 -0.07(-2.07%)
Apr 10, 2008 3.500 3.527 3.404 3.448 166,696 -0.05(-1.31%)
Apr 09, 2008 3.447 3.559 3.442 3.494 312,169 +0.09(+2.51%)
Apr 08, 2008 3.500 3.502 3.353 3.409 225,003 -0.11(-3.19%)
Apr 07, 2008 3.526 3.599 3.375 3.521 282,028 +0.01(+0.36%)
Apr 04, 2008 3.434 3.594 3.331 3.508 263,912 +0.09(+2.69%)
Apr 03, 2008 3.429 3.559 3.404 3.416 289,197 -0.14(-4.05%)
Apr 02, 2008 3.485 3.562 3.420 3.561 411,407 +0.06(+1.58%)
Apr 01, 2008 3.366 3.529 3.246 3.505 1,022,343 +0.20(+6.09%)
Mar 31, 2008 3.345 3.464 3.304 3.304 887,368 -0.04(-1.28%)
Mar 28, 2008 3.404 3.410 3.347 3.347 149,345 -0.04(-1.08%)
Mar 27, 2008 3.443 3.458 3.333 3.383 248,102 -0.04(-1.25%)
Mar 26, 2008 3.309 3.466 3.309 3.426 1,415,597 +0.09(+2.85%)
Mar 25, 2008 3.345 3.355 3.325 3.331 210,008 -0.04(-1.17%)
Mar 24, 2008 3.296 3.424 3.284 3.371 181,944 +0.04(+1.24%)
Mar 21, 2008 3.348 3.353 3.223 3.329 1,090,099 +0.00(+0.00%)
Mar 20, 2008 3.348 3.353 3.223 3.329 1,090,099 +0.07(+2.04%)
Mar 19, 2008 3.301 3.317 3.238 3.263 287,049 -0.02(-0.67%)
Mar 18, 2008 3.255 3.317 3.184 3.285 189,890 +0.10(+3.08%)
Mar 17, 2008 3.092 3.290 3.092 3.187 187,603 +0.02(+0.60%)
Mar 14, 2008 3.244 3.244 3.128 3.168 218,244 -0.06(-1.72%)
Mar 13, 2008 3.155 3.246 3.144 3.223 154,114 +0.01(+0.39%)
Mar 12, 2008 3.212 3.284 3.181 3.211 156,906 -0.00(-0.10%)
Mar 11, 2008 3.217 3.219 3.113 3.214 201,771 +0.05(+1.70%)
Mar 10, 2008 3.181 3.222 3.141 3.160 191,905 -0.01(-0.30%)
Mar 07, 2008 3.089 3.228 3.089 3.170 191,886 +0.08(+2.56%)
Mar 06, 2008 3.166 3.217 3.090 3.090 111,099 -0.09(-2.74%)
Mar 05, 2008 3.170 3.263 3.160 3.177 238,937 +0.03(+0.96%)
Mar 04, 2008 3.114 3.179 3.114 3.147 167,549 -0.01(-0.20%)
Mar 03, 2008 3.171 3.189 3.103 3.154 192,480 -0.01(-0.30%)
Feb 29, 2008 3.230 3.344 3.151 3.163 389,552 -0.02(-0.65%)
Feb 28, 2008 3.266 3.364 3.184 3.184 117,662 -0.10(-3.13%)
Feb 27, 2008 3.271 3.386 3.246 3.287 165,913 -0.02(-0.72%)
Feb 26, 2008 3.279 3.434 3.279 3.310 208,050 -0.00(-0.10%)
Feb 25, 2008 3.227 3.318 3.227 3.314 179,095 +0.10(+3.05%)
Feb 22, 2008 3.258 3.310 3.170 3.215 334,713 -0.00(-0.10%)
Feb 21, 2008 3.285 3.317 3.206 3.219 177,510 -0.06(-1.98%)
Feb 20, 2008 3.182 3.284 3.182 3.284 173,133 +0.08(+2.37%)
Feb 19, 2008 3.272 3.314 3.187 3.208 189,562 -0.03(-0.88%)
Feb 18, 2008 3.299 3.339 3.219 3.236 197,691 +0.00(+0.00%)
Feb 15, 2008 3.299 3.339 3.219 3.236 197,691 -0.08(-2.43%)
Feb 14, 2008 3.470 3.470 3.312 3.317 249,170 -0.16(-4.60%)
Feb 13, 2008 3.371 3.477 3.363 3.477 311,898 +0.15(+4.37%)
Feb 12, 2008 3.352 3.429 3.249 3.331 232,393 +0.02(+0.53%)
Feb 11, 2008 3.352 3.352 3.246 3.314 242,430 -0.02(-0.52%)
Feb 08, 2008 3.355 3.356 3.312 3.331 181,167 -0.03(-0.75%)
Feb 07, 2008 3.344 3.358 3.310 3.356 169,621 -0.01(-0.38%)
Feb 06, 2008 3.358 3.434 3.342 3.369 208,978 +0.04(+1.33%)
Feb 05, 2008 3.315 3.409 3.315 3.325 292,178 -0.06(-1.91%)
Feb 04, 2008 3.428 3.428 3.375 3.390 214,916 -0.03(-0.88%)
Feb 01, 2008 3.429 3.477 3.380 3.420 371,272 +0.01(+0.19%)
Jan 31, 2008 3.394 3.447 3.366 3.413 840,948 +0.01(+0.42%)
Jan 30, 2008 3.358 3.483 3.358 3.399 248,930 +0.01(+0.28%)
Jan 29, 2008 3.334 3.396 3.318 3.390 520,668 +0.08(+2.39%)
Jan 28, 2008 3.230 3.337 3.220 3.310 210,614 +0.08(+2.50%)
Jan 25, 2008 3.328 3.404 3.215 3.230 283,948 -0.06(-1.92%)
Jan 24, 2008 3.404 3.461 3.220 3.293 336,153 -0.11(-3.30%)
Jan 23, 2008 3.062 3.405 3.062 3.405 498,959 +0.21(+6.54%)
Jan 22, 2008 3.089 3.221 3.089 3.196 611,239 -0.01(-0.44%)
Jan 21, 2008 3.062 3.284 3.040 3.211 663,482 +0.00(+0.00%)
Jan 18, 2008 3.062 3.284 3.040 3.211 663,482 +0.15(+4.81%)
Jan 17, 2008 3.103 3.138 3.008 3.063 401,578 -0.02(-0.62%)
Jan 16, 2008 3.238 3.239 3.082 3.082 440,165 -0.13(-4.14%)
Jan 15, 2008 3.132 3.236 3.105 3.215 108,042 +0.02(+0.49%)
Jan 14, 2008 3.082 3.208 3.082 3.200 197,072 +0.16(+5.10%)
Jan 11, 2008 3.257 3.258 3.041 3.044 282,754 -0.19(-5.92%)
Jan 10, 2008 3.136 3.265 3.132 3.236 178,198 +0.06(+1.79%)
Jan 09, 2008 3.158 3.187 3.143 3.179 372,801 +0.00(+0.15%)
Jan 08, 2008 3.174 3.206 3.166 3.174 203,906 -0.04(-1.13%)
Jan 07, 2008 3.182 3.211 3.114 3.211 244,180 +0.04(+1.40%)
Jan 04, 2008 3.222 3.285 3.166 3.166 351,584 -0.08(-2.34%)
Jan 03, 2008 3.269 3.320 3.215 3.242 334,258 -0.02(-0.58%)
Jan 02, 2008 3.290 3.321 3.225 3.261 206,736 -0.06(-1.76%)
Jan 01, 2008 3.223 3.369 3.223 3.320 202,390 +0.00(+0.00%)
Dec 31, 2007 3.223 3.369 3.223 3.320 202,390 +0.06(+1.75%)
Dec 28, 2007 3.439 3.489 3.211 3.263 213,065 -0.12(-3.65%)
Dec 27, 2007 3.545 3.578 3.386 3.386 241,798 -0.19(-5.44%)
Dec 26, 2007 3.586 3.600 3.546 3.581 213,204 -0.00(-0.13%)
Dec 24, 2007 3.556 3.632 3.486 3.586 138,645 +0.02(+0.67%)
Dec 21, 2007 3.600 3.600 3.494 3.562 1,040,383 +0.04(+1.08%)
Dec 20, 2007 3.561 3.561 3.431 3.524 197,318 -0.02(-0.49%)
Dec 19, 2007 3.530 3.554 3.421 3.542 182,929 +0.01(+0.22%)
Dec 18, 2007 3.424 3.534 3.380 3.534 335,224 +0.11(+3.19%)
Dec 17, 2007 3.402 3.497 3.391 3.424 196,036 -0.02(-0.64%)
Dec 14, 2007 3.526 3.526 3.443 3.447 300,377 -0.08(-2.16%)
Dec 13, 2007 3.439 3.530 3.418 3.523 345,665 +0.05(+1.37%)
Dec 12, 2007 3.521 3.521 3.442 3.475 268,302 +0.05(+1.48%)
Dec 11, 2007 3.451 3.513 3.377 3.424 480,237 -0.02(-0.51%)
Dec 10, 2007 3.361 3.456 3.334 3.442 341,345 +0.09(+2.55%)
Dec 07, 2007 3.261 3.356 3.261 3.356 131,514 +0.04(+1.10%)
Dec 06, 2007 3.307 3.321 3.133 3.320 110,909 +0.16(+5.06%)
Dec 05, 2007 3.230 3.230 3.158 3.160 78,007 -0.01(-0.35%)
Dec 04, 2007 3.168 3.238 3.168 3.171 135,885 -0.02(-0.69%)
Dec 03, 2007 3.168 3.325 3.168 3.193 234,534 +0.02(+0.70%)
Nov 30, 2007 3.312 3.325 3.171 3.171 154,139 -0.08(-2.48%)
Nov 29, 2007 3.321 3.321 3.239 3.252 62,867 -0.07(-2.14%)
Nov 28, 2007 3.212 3.399 3.166 3.323 254,880 +0.10(+3.15%)
Nov 27, 2007 3.155 3.391 3.095 3.222 189,479 +0.13(+4.04%)
Nov 26, 2007 3.189 3.242 3.087 3.097 170,682 -0.11(-3.46%)
Nov 23, 2007 3.147 3.244 3.141 3.208 133,472 +0.14(+4.59%)
Nov 21, 2007 3.059 3.147 3.022 3.067 214,777 +0.00(+0.05%)
Nov 20, 2007 3.084 3.110 3.013 3.065 279,956 -0.01(-0.41%)
Nov 19, 2007 3.192 3.192 3.010 3.078 549,338 +0.03(+0.99%)
Nov 16, 2007 3.082 3.097 3.018 3.048 260,893 -0.03(-0.93%)
Nov 15, 2007 3.117 3.154 3.063 3.076 126,675 -0.07(-2.12%)
Nov 14, 2007 3.195 3.196 3.111 3.143 95,232 -0.05(-1.68%)
Nov 13, 2007 3.146 3.217 3.095 3.196 267,089 +0.09(+2.75%)
Nov 12, 2007 3.158 3.249 3.095 3.111 233,884 -0.03(-0.96%)
Nov 09, 2007 3.094 3.206 3.075 3.141 382,534 +0.02(+0.71%)
Nov 08, 2007 3.128 3.151 3.063 3.119 364,558 +0.02(+0.72%)
Nov 07, 2007 3.160 3.187 3.095 3.097 576,114 -0.10(-3.17%)
Nov 06, 2007 3.135 3.212 3.128 3.198 174,604 +0.06(+1.92%)
Nov 05, 2007 3.136 3.241 3.135 3.138 172,349 -0.00(-0.05%)
Nov 02, 2007 3.114 3.271 3.090 3.139 319,591 +0.02(+0.71%)
Nov 01, 2007 3.328 3.393 3.113 3.117 773,975 -0.26(-7.65%)
Oct 31, 2007 3.415 3.418 3.356 3.375 193,535 -0.00(-0.14%)
Oct 30, 2007 3.375 3.402 3.361 3.380 161,611 -0.01(-0.33%)
Oct 29, 2007 3.409 3.443 3.372 3.391 243,529 -0.00(-0.14%)
Oct 26, 2007 3.363 3.442 3.353 3.396 135,973 +0.04(+1.13%)
Oct 25, 2007 3.413 3.459 3.331 3.358 303,099 -0.06(-1.67%)
Oct 24, 2007 3.383 3.453 3.372 3.415 316,850 -0.00(-0.14%)
Oct 23, 2007 3.494 3.494 3.377 3.420 379,465 -0.04(-1.14%)
Oct 22, 2007 3.404 3.483 3.404 3.459 378,353 +0.02(+0.69%)
Oct 19, 2007 3.524 3.524 3.428 3.435 397,296 -0.09(-2.60%)
Oct 18, 2007 3.532 3.535 3.453 3.527 296,461 +0.00(+0.05%)
Oct 17, 2007 3.551 3.551 3.462 3.526 187,205 +0.02(+0.54%)
Oct 16, 2007 3.505 3.556 3.499 3.507 217,998 -0.05(-1.42%)
Oct 15, 2007 3.584 3.584 3.521 3.557 140,653 -0.03(-0.88%)
Oct 12, 2007 3.538 3.589 3.505 3.589 71,103 +0.05(+1.43%)
Oct 11, 2007 3.586 3.586 3.500 3.538 240,958 -0.05(-1.32%)
Oct 10, 2007 3.621 3.621 3.507 3.586 251,810 -0.02(-0.66%)
Oct 09, 2007 3.602 3.629 3.570 3.610 107,884 +0.00(+0.09%)
Oct 08, 2007 3.595 3.606 3.548 3.606 132,171 +0.00(+0.09%)
Oct 05, 2007 3.537 3.610 3.496 3.603 180,232 +0.10(+2.85%)
Oct 04, 2007 3.600 3.600 3.485 3.504 100,645 +0.01(+0.32%)
Oct 03, 2007 3.576 3.576 3.486 3.492 124,831 -0.11(-3.12%)
Oct 02, 2007 3.640 3.640 3.576 3.605 129,075 -0.04(-1.00%)
Oct 01, 2007 3.405 3.641 3.405 3.641 233,347 +0.19(+5.55%)
Sep 28, 2007 3.526 3.554 3.439 3.450 186,580 -0.07(-2.07%)
Sep 27, 2007 3.515 3.538 3.497 3.523 128,520 +0.02(+0.45%)
Sep 26, 2007 3.561 3.595 3.483 3.507 117,207 -0.02(-0.67%)
Sep 25, 2007 3.443 3.597 3.415 3.530 180,156 +0.08(+2.29%)
Sep 24, 2007 3.470 3.586 3.428 3.451 92,535 -0.03(-0.77%)
Sep 21, 2007 3.534 3.537 3.443 3.478 306,902 -0.02(-0.50%)
Sep 20, 2007 3.599 3.600 3.458 3.496 121,047 -0.10(-2.82%)
Sep 19, 2007 3.561 3.600 3.443 3.597 556,855 +0.04(+1.02%)
Sep 18, 2007 3.345 3.561 3.284 3.561 192,524 +0.23(+6.79%)
Sep 17, 2007 3.353 3.385 3.326 3.334 52,849 -0.02(-0.66%)
Sep 14, 2007 3.337 3.375 3.326 3.356 97,007 -0.04(-1.21%)
Sep 13, 2007 3.355 3.447 3.315 3.397 89,484 +0.03(+0.99%)
Sep 12, 2007 3.445 3.454 3.355 3.364 58,073 -0.11(-3.06%)
Sep 11, 2007 3.318 3.472 3.318 3.470 76,277 +0.18(+5.33%)
Sep 10, 2007 3.298 3.350 3.272 3.295 213,349 +0.01(+0.34%)
Sep 07, 2007 3.328 3.328 3.257 3.284 201,367 -0.09(-2.72%)
Sep 06, 2007 3.344 3.375 3.320 3.375 126,511 +0.05(+1.38%)
Sep 05, 2007 3.434 3.434 3.329 3.329 60,947 -0.12(-3.49%)
Sep 04, 2007 3.442 3.519 3.404 3.450 215,699 +0.00(+0.00%)
Aug 31, 2007 3.549 3.573 3.443 3.450 120,018 -0.04(-1.18%)
Aug 30, 2007 3.456 3.537 3.442 3.491 64,515 -0.01(-0.32%)
Aug 29, 2007 3.518 3.561 3.480 3.502 117,681 +0.01(+0.32%)
Aug 28, 2007 3.483 3.513 3.445 3.491 146,142 +0.00(+0.05%)
Aug 27, 2007 3.562 3.570 3.483 3.489 50,790 -0.08(-2.22%)
Aug 24, 2007 3.565 3.633 3.504 3.568 115,097 -0.00(-0.04%)
Aug 23, 2007 3.637 3.649 3.564 3.570 212,067 -0.07(-1.91%)
Aug 22, 2007 3.584 3.640 3.584 3.640 49,299 +0.10(+2.73%)
Aug 21, 2007 3.613 3.641 3.491 3.543 103,646 -0.10(-2.70%)
Aug 20, 2007 3.662 3.662 3.480 3.641 123,069 -0.01(-0.35%)
Aug 17, 2007 3.703 3.720 3.569 3.654 308,443 +0.08(+2.17%)
Aug 16, 2007 3.402 3.600 3.391 3.576 427,507 +0.22(+6.71%)
Aug 15, 2007 3.246 3.472 3.222 3.352 117,081 +0.08(+2.37%)
Aug 14, 2007 3.279 3.402 3.274 3.274 57,927 -0.00(-0.05%)
Aug 13, 2007 3.480 3.480 3.276 3.276 153,728 -0.13(-3.77%)
Aug 10, 2007 3.217 3.458 3.189 3.404 320,008 +0.15(+4.52%)
Aug 09, 2007 3.182 3.269 3.182 3.257 255,158 -0.01(-0.29%)
Aug 08, 2007 3.146 3.321 3.146 3.266 498,794 +0.11(+3.36%)
Aug 07, 2007 3.160 3.176 3.119 3.160 264,885 +0.00(+0.00%)
Aug 06, 2007 3.138 3.177 3.101 3.160 239,828 +0.03(+1.01%)
Aug 03, 2007 3.125 3.160 3.098 3.128 402,343 -0.02(-0.55%)
Aug 02, 2007 3.158 3.171 3.117 3.146 226,822 +0.01(+0.40%)
Aug 01, 2007 3.111 3.166 3.090 3.133 454,889 +0.00(+0.00%)
Jul 31, 2007 3.203 3.261 3.111 3.133 372,138 -0.03(-1.10%)
Jul 30, 2007 3.295 3.295 3.120 3.168 325,579 +0.00(+0.05%)
Jul 27, 2007 3.284 3.284 3.166 3.166 686,689 -0.12(-3.61%)
Jul 26, 2007 3.369 3.385 3.249 3.285 335,288 -0.12(-3.53%)
Jul 25, 2007 3.420 3.483 3.378 3.405 262,807 +0.02(+0.51%)
Jul 24, 2007 3.459 3.510 3.386 3.388 275,566 -0.08(-2.28%)
Jul 23, 2007 3.513 3.523 3.467 3.467 91,436 -0.00(-0.05%)
Jul 20, 2007 3.504 3.530 3.442 3.469 352,493 -0.04(-1.22%)
Jul 19, 2007 3.551 3.556 3.492 3.511 147,924 +0.00(+0.09%)
Jul 18, 2007 3.483 3.543 3.445 3.508 203,616 +0.02(+0.50%)
Jul 17, 2007 3.538 3.577 3.488 3.491 134,299 -0.05(-1.30%)
Jul 16, 2007 3.480 3.549 3.480 3.537 265,870 +0.05(+1.55%)
Jul 13, 2007 3.518 3.535 3.470 3.483 75,222 -0.04(-1.03%)
Jul 12, 2007 3.494 3.519 3.464 3.519 79,858 +0.05(+1.55%)
Jul 11, 2007 3.454 3.504 3.439 3.466 160,013 +0.04(+1.16%)
Jul 10, 2007 3.473 3.513 3.410 3.426 225,811 -0.06(-1.86%)
Jul 09, 2007 3.515 3.515 3.483 3.491 116,544 -0.03(-0.90%)
Jul 06, 2007 3.545 3.562 3.510 3.523 103,260 -0.01(-0.27%)
Jul 05, 2007 3.570 3.613 3.523 3.532 127,433 -0.04(-1.15%)
Jul 03, 2007 3.594 3.624 3.538 3.573 317,557 -0.00(-0.09%)
Jul 02, 2007 3.594 3.678 3.562 3.576 212,440 +0.01(+0.18%)
Jun 29, 2007 3.640 3.654 3.564 3.570 257,280 -0.05(-1.36%)
Jun 28, 2007 3.556 3.676 3.553 3.619 188,431 +0.04(+1.20%)
Jun 27, 2007 3.497 3.587 3.445 3.576 126,536 +0.06(+1.66%)
Jun 26, 2007 3.516 3.562 3.500 3.518 255,189 +0.01(+0.36%)
Jun 25, 2007 3.483 3.624 3.388 3.505 430,293 -0.03(-0.85%)
Jun 22, 2007 3.464 3.535 3.418 3.535 1,743,255 +0.06(+1.73%)
Jun 21, 2007 3.451 3.511 3.451 3.475 103,425 +0.00(+0.00%)
Jun 20, 2007 3.529 3.529 3.454 3.475 228,022 -0.05(-1.44%)
Jun 19, 2007 3.463 3.527 3.458 3.526 355,614 +0.05(+1.32%)
Jun 18, 2007 3.483 3.508 3.470 3.480 152,225 -0.02(-0.63%)
Jun 15, 2007 3.545 3.557 3.472 3.502 421,305 +0.03(+0.82%)
Jun 14, 2007 3.496 3.504 3.473 3.473 63,164 -0.03(-0.77%)
Jun 13, 2007 3.499 3.505 3.475 3.500 107,379 +0.02(+0.50%)
Jun 12, 2007 3.483 3.519 3.467 3.483 175,596 -0.01(-0.32%)
Jun 11, 2007 3.488 3.523 3.477 3.494 294,660 -0.01(-0.27%)
Jun 08, 2007 3.483 3.515 3.473 3.504 155,674 +0.03(+0.82%)
Jun 07, 2007 3.483 3.489 3.472 3.475 112,798 -0.01(-0.27%)
Jun 06, 2007 3.466 3.518 3.466 3.485 211,934 +0.00(+0.05%)
Jun 05, 2007 3.505 3.523 3.467 3.483 326,754 -0.02(-0.68%)
Jun 04, 2007 3.524 3.540 3.505 3.507 84,760 -0.04(-1.12%)
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.