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%)
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.