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 (%)
Sep 30, 2010 6.066 6.094 6.012 6.012 1,884 +0.24(+4.16%)
Sep 29, 2010 5.927 5.927 5.772 5.772 7,486 +0.14(+2.40%)
Sep 24, 2010 5.435 5.636 5.636 5.636 2,065 -0.15(-2.61%)
Sep 23, 2010 5.811 5.822 5.753 5.787 2,065 -0.21(-3.49%)
Sep 22, 2010 6.101 6.101 5.993 5.997 13,939 +0.11(+1.84%)
Sep 21, 2010 5.691 5.892 5.540 5.888 20,857 +0.17(+2.91%)
Sep 20, 2010 6.159 6.167 5.722 5.722 11,102 -0.45(-7.28%)
Sep 16, 2010 6.171 6.171 6.171 6.171 516 +0.40(+6.91%)
Sep 14, 2010 5.772 5.772 5.772 5.772 9,809 -0.04(-0.73%)
Sep 13, 2010 5.853 5.853 5.582 5.815 10,749 +0.02(+0.40%)
Sep 10, 2010 5.791 5.791 5.791 5.791 5,679 -0.02(-0.33%)
Sep 09, 2010 5.811 5.811 5.811 5.811 516 -0.00(-0.00%)
Sep 08, 2010 5.753 5.811 5.753 5.811 16,500 +0.06(+1.01%)
Sep 07, 2010 5.753 5.753 5.753 5.753 258 -0.15(-2.62%)
Sep 03, 2010 5.908 5.908 5.908 5.908 1,032 +0.00(+0.00%)
Sep 02, 2010 5.908 5.908 5.908 5.908 508 -0.03(-0.52%)
Aug 24, 2010 5.939 5.939 5.939 5.939 1,548 +0.03(+0.52%)
Aug 20, 2010 5.888 5.908 5.908 5.908 2,065 +0.02(+0.26%)
Aug 19, 2010 5.892 5.892 5.892 5.892 258 +0.04(+0.73%)
Aug 12, 2010 5.849 5.849 5.849 5.849 3,614 +0.02(+0.33%)
Aug 11, 2010 5.830 5.830 5.830 5.830 516 -0.01(-0.20%)
Aug 10, 2010 5.842 5.842 5.842 5.842 1,300 -0.04(-0.65%)
Aug 04, 2010 5.880 5.880 5.880 5.880 1,561 +0.05(+0.92%)
Aug 03, 2010 5.803 5.826 5.803 5.826 780 +0.02(+0.33%)
Jul 30, 2010 5.807 5.807 5.807 5.807 9,887 -0.00(-0.07%)
Jul 29, 2010 5.811 5.811 5.811 5.811 520 -0.01(-0.20%)
Jul 28, 2010 5.822 5.822 5.822 5.822 260 -0.33(-5.34%)
Jul 27, 2010 6.153 6.153 6.151 6.151 520 +0.35(+5.99%)
Jul 16, 2010 5.803 5.803 5.803 5.803 520 +0.00(+0.00%)
Jul 15, 2010 5.803 5.803 5.803 5.803 1,366 -0.02(-0.33%)
Jul 13, 2010 5.822 5.822 5.822 5.822 0 +0.00(+0.00%)
Jul 08, 2010 5.822 5.822 5.822 5.822 4,163 +0.02(+0.33%)
Jul 07, 2010 5.803 5.803 5.803 5.803 3,122 -0.05(-0.92%)
Jul 06, 2010 5.861 5.861 5.669 5.857 2,081 +0.09(+1.53%)
Jul 02, 2010 5.857 5.861 5.769 5.769 1,040 -0.03(-0.60%)
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.