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, 2009 3.960 3.960 3.758 3.770 642,309 -0.16(-4.13%)
Apr 29, 2009 3.808 4.001 3.767 3.933 917,594 +0.17(+4.40%)
Apr 28, 2009 3.685 3.902 3.675 3.767 425,287 +0.06(+1.61%)
Apr 27, 2009 3.721 3.845 3.664 3.707 523,671 -0.12(-3.04%)
Apr 24, 2009 3.765 3.955 3.733 3.823 589,111 +0.05(+1.45%)
Apr 23, 2009 3.816 3.816 3.635 3.768 296,865 -0.03(-0.90%)
Apr 22, 2009 3.821 4.018 3.736 3.803 302,486 -0.08(-2.16%)
Apr 21, 2009 3.594 3.898 3.594 3.886 347,666 +0.22(+5.97%)
Apr 20, 2009 3.893 3.912 3.666 3.668 420,959 -0.29(-7.42%)
Apr 17, 2009 3.924 4.056 3.820 3.962 399,256 +0.05(+1.22%)
Apr 16, 2009 3.883 3.924 3.721 3.914 366,305 +0.06(+1.60%)
Apr 15, 2009 3.753 3.868 3.690 3.852 385,231 +0.06(+1.67%)
Apr 14, 2009 3.876 3.886 3.772 3.789 717,147 -0.13(-3.23%)
Apr 13, 2009 3.779 3.917 3.685 3.916 929,952 +0.07(+1.91%)
Apr 09, 2009 3.570 3.852 3.570 3.842 973,512 +0.35(+10.04%)
Apr 08, 2009 3.483 3.491 3.356 3.491 1,173,064 +0.02(+0.64%)
Apr 07, 2009 3.514 3.592 3.454 3.469 240,971 -0.09(-2.50%)
Apr 06, 2009 3.558 3.644 3.435 3.558 315,750 -0.03(-0.90%)
Apr 03, 2009 3.661 3.661 3.495 3.591 649,017 -0.06(-1.64%)
Apr 02, 2009 3.666 3.671 3.569 3.650 652,708 +0.10(+2.94%)
Apr 01, 2009 3.368 3.558 3.356 3.546 509,875 +0.13(+3.86%)
Mar 31, 2009 3.413 3.627 3.365 3.415 569,869 +0.05(+1.47%)
Mar 30, 2009 3.339 3.408 3.297 3.365 398,109 -0.28(-7.69%)
Mar 26, 2009 3.365 3.645 3.271 3.645 1,002,731 +0.31(+9.45%)
Mar 25, 2009 3.238 3.389 3.143 3.331 363,773 +0.13(+3.95%)
Mar 24, 2009 3.417 3.417 3.197 3.204 284,092 -0.19(-5.69%)
Mar 23, 2009 3.223 3.403 3.079 3.397 381,979 +0.26(+8.28%)
Mar 20, 2009 3.161 3.230 3.136 3.138 871,741 +0.01(+0.22%)
Mar 19, 2009 3.119 3.220 3.090 3.131 843,651 +0.04(+1.33%)
Mar 18, 2009 2.951 3.163 2.878 3.090 900,615 +0.12(+3.97%)
Mar 17, 2009 2.710 2.973 2.710 2.972 487,650 +0.19(+6.89%)
Mar 16, 2009 2.862 2.970 2.767 2.780 770,743 -0.07(-2.34%)
Mar 13, 2009 2.890 2.891 2.782 2.847 188,615 -0.02(-0.72%)
Mar 12, 2009 2.613 2.878 2.592 2.867 475,813 +0.24(+9.18%)
Mar 11, 2009 2.765 2.850 2.625 2.626 427,931 -0.13(-4.77%)
Mar 10, 2009 2.565 2.814 2.513 2.758 611,288 +0.24(+9.58%)
Mar 09, 2009 2.527 2.597 2.513 2.517 324,160 -0.05(-1.93%)
Mar 06, 2009 2.565 2.637 2.438 2.566 635,852 -0.02(-0.79%)
Mar 05, 2009 2.746 2.773 2.512 2.587 618,552 -0.21(-7.35%)
Mar 04, 2009 2.796 2.862 2.725 2.792 583,151 -0.09(-3.26%)
Mar 02, 2009 3.093 3.093 2.874 2.886 834,773 -0.24(-7.76%)
Feb 27, 2009 3.148 3.254 3.102 3.129 422,305 -0.05(-1.51%)
Feb 26, 2009 3.201 3.362 3.124 3.177 650,210 -0.01(-0.27%)
Feb 25, 2009 3.177 3.274 3.035 3.185 487,147 +0.00(+0.05%)
Feb 24, 2009 3.064 3.208 3.013 3.184 540,732 +0.15(+4.78%)
Feb 23, 2009 3.170 3.249 2.994 3.038 857,804 -0.11(-3.58%)
Feb 20, 2009 3.177 3.201 3.069 3.151 979,079 -0.06(-1.92%)
Feb 19, 2009 3.334 3.387 3.192 3.213 604,621 -0.08(-2.29%)
Feb 18, 2009 3.462 3.517 3.274 3.288 511,647 -0.14(-4.14%)
Feb 17, 2009 3.456 3.524 3.428 3.430 382,757 -0.11(-3.23%)
Feb 13, 2009 3.645 3.692 3.498 3.544 588,462 -0.09(-2.40%)
Feb 12, 2009 3.426 3.652 3.413 3.632 1,048,999 +0.17(+4.99%)
Feb 11, 2009 3.433 3.536 3.433 3.459 518,186 +0.03(+0.90%)
Feb 10, 2009 3.664 3.681 3.426 3.428 378,306 -0.24(-6.53%)
Feb 09, 2009 3.652 3.733 3.603 3.668 179,877 -0.01(-0.23%)
Feb 06, 2009 3.608 3.762 3.591 3.676 367,369 +0.08(+2.09%)
Feb 05, 2009 3.526 3.652 3.479 3.601 425,328 +0.06(+1.79%)
Feb 04, 2009 3.551 3.707 3.471 3.538 420,907 -0.02(-0.67%)
Feb 03, 2009 3.719 3.719 3.526 3.562 451,705 -0.14(-3.74%)
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.