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 )

41.53 -0.31 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Aug 31, 2009 4.232 4.232 4.232 4.232 264 +0.04(+0.90%)
Aug 28, 2009 4.156 4.213 4.156 4.194 9,053 +0.04(+0.91%)
Aug 27, 2009 4.156 4.156 4.156 4.156 1,323 +0.01(+0.32%)
Aug 26, 2009 4.143 4.143 4.143 4.143 524 +0.08(+2.00%)
Aug 25, 2009 4.141 4.156 4.062 4.062 4,657 +0.09(+2.38%)
Aug 24, 2009 4.062 4.175 3.968 3.968 5,062 +0.13(+3.45%)
Aug 21, 2009 3.707 4.421 3.707 3.835 3,326 -0.04(-0.98%)
Aug 20, 2009 4.407 4.407 3.542 3.873 23,445 -0.00(-0.10%)
Aug 19, 2009 3.968 3.998 3.835 3.877 2,911 +0.04(+1.08%)
Aug 18, 2009 3.782 3.835 3.782 3.835 529 -0.14(-3.43%)
Aug 17, 2009 3.971 3.971 3.971 3.971 264 -0.19(-4.45%)
Aug 13, 2009 4.232 4.156 4.156 4.156 4,763 +0.01(+0.32%)
Aug 12, 2009 4.143 4.143 4.143 4.143 264 -0.11(-2.53%)
Aug 11, 2009 4.270 4.289 4.156 4.251 2,270 -0.04(-0.97%)
Aug 10, 2009 4.345 4.345 4.292 4.293 2,381 +0.00(+0.00%)
Aug 07, 2009 4.311 4.311 4.292 4.292 849 +0.00(+0.00%)
Aug 06, 2009 4.489 4.489 4.292 4.292 793 +0.01(+0.18%)
Aug 05, 2009 4.287 4.287 4.285 4.285 793 -0.24(-5.22%)
Aug 04, 2009 4.521 4.521 4.521 4.521 264 +0.19(+4.27%)
Aug 03, 2009 4.270 4.529 4.270 4.336 1,852 +0.06(+1.46%)
Jul 31, 2009 4.285 4.436 4.274 4.274 4,149 -0.24(-5.36%)
Jul 30, 2009 4.281 4.534 4.275 4.515 3,930 +0.18(+4.09%)
Jul 29, 2009 4.357 4.372 4.315 4.338 6,870 -0.02(-0.47%)
Jul 28, 2009 4.440 4.470 4.359 4.359 22,230 +0.01(+0.30%)
Jul 27, 2009 4.345 4.345 4.345 4.345 2,683 +0.07(+1.68%)
Jul 24, 2009 4.183 4.274 4.183 4.274 793 -0.14(-3.25%)
Jul 23, 2009 4.417 4.417 4.417 4.417 529 +0.00(+0.00%)
Jul 22, 2009 4.417 4.417 4.417 4.417 264 -0.17(-3.79%)
Jul 21, 2009 4.156 4.912 4.156 4.591 10,779 +0.43(+10.47%)
Jul 20, 2009 4.156 4.156 4.062 4.156 10,554 -0.00(-0.01%)
Jul 17, 2009 3.949 4.156 3.949 4.156 49,224 +0.19(+4.76%)
Jul 16, 2009 3.930 3.968 3.918 3.968 21,436 +0.08(+2.14%)
Jul 15, 2009 3.892 3.968 3.877 3.884 19,081 -0.01(-0.19%)
Jul 14, 2009 3.869 3.968 3.820 3.892 3,705 -0.11(-2.74%)
Jul 13, 2009 3.741 4.024 3.741 4.002 2,932 +0.04(+0.95%)
Jul 10, 2009 3.522 3.964 3.522 3.964 2,381 +0.42(+11.71%)
Jul 09, 2009 3.810 3.816 3.548 3.548 3,175 -0.23(-6.10%)
Jul 08, 2009 3.816 3.816 3.779 3.779 3,705 -0.06(-1.48%)
Jul 01, 2009 3.779 3.835 3.835 3.835 5,292 +0.08(+2.01%)
Jun 30, 2009 3.779 3.779 3.741 3.760 3,705 +0.02(+0.51%)
Jun 26, 2009 3.760 3.741 3.741 3.741 1,323 -0.02(-0.50%)
Jun 25, 2009 3.788 3.788 3.760 3.760 3,175 +0.04(+1.02%)
Jun 24, 2009 3.684 3.722 3.684 3.722 13,497 +0.04(+1.03%)
Jun 23, 2009 3.684 3.686 3.684 3.684 29,111 +0.06(+1.56%)
Jun 17, 2009 3.627 3.627 3.627 3.627 529 -0.02(-0.41%)
Jun 16, 2009 3.627 3.643 3.457 3.643 17,466 -0.00(-0.00%)
Jun 15, 2009 3.646 3.646 3.643 3.643 1,048 -0.04(-1.13%)
Jun 12, 2009 3.722 3.722 3.684 3.684 2,392 -0.06(-1.51%)
Jun 11, 2009 3.684 3.779 3.684 3.741 7,939 +0.06(+1.54%)
Jun 10, 2009 3.624 3.775 3.610 3.684 17,202 +0.19(+5.29%)
Jun 08, 2009 3.533 3.499 3.499 3.499 22,759 +0.00(+0.09%)
Jun 05, 2009 3.609 3.609 3.496 3.496 1,323 +0.00(+0.13%)
Jun 03, 2009 3.522 3.491 3.491 3.491 7,410 +0.00(+0.00%)
Jun 02, 2009 3.401 3.491 3.401 3.491 1,852 +0.09(+2.67%)
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.