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 (%)
Oct 31, 2008 4.446 4.567 4.287 4.452 745,512 -0.06(-1.44%)
Oct 30, 2008 4.582 4.659 4.321 4.517 1,131,475 -0.10(-2.11%)
Oct 29, 2008 4.516 4.779 4.250 4.615 9,410,795 +0.10(+2.23%)
Oct 28, 2008 4.239 4.658 4.239 4.514 1,884,140 +0.50(+12.53%)
Oct 27, 2008 4.273 4.273 3.986 4.011 343,484 -0.24(-5.75%)
Oct 24, 2008 3.977 4.355 3.977 4.256 185,392 -0.10(-2.32%)
Oct 23, 2008 4.328 4.507 4.104 4.357 224,279 +0.05(+1.23%)
Oct 22, 2008 4.382 4.635 4.285 4.304 576,911 -0.22(-4.88%)
Oct 21, 2008 4.369 4.611 4.326 4.524 703,654 +0.05(+1.07%)
Oct 20, 2008 4.322 4.488 4.283 4.476 296,023 +0.20(+4.68%)
Oct 17, 2008 4.526 4.658 4.243 4.276 439,663 -0.38(-8.22%)
Oct 16, 2008 4.546 4.700 4.222 4.659 314,633 +0.22(+5.05%)
Oct 15, 2008 4.567 4.615 4.182 4.435 276,770 -0.20(-4.32%)
Oct 14, 2008 4.719 4.719 4.367 4.635 337,238 -0.11(-2.38%)
Oct 13, 2008 4.446 4.748 4.329 4.748 411,795 +0.42(+9.81%)
Oct 10, 2008 3.762 4.324 3.729 4.324 593,158 +0.58(+15.64%)
Oct 09, 2008 4.499 4.499 3.739 3.739 554,201 -0.64(-14.57%)
Oct 08, 2008 4.276 4.473 4.275 4.377 296,848 +0.02(+0.39%)
Oct 07, 2008 4.601 4.613 4.360 4.360 228,730 -0.29(-6.22%)
Oct 06, 2008 4.280 4.702 4.275 4.649 487,136 +0.29(+6.63%)
Oct 03, 2008 4.452 4.617 4.307 4.360 151,956 +0.03(+0.75%)
Oct 02, 2008 4.394 4.420 4.299 4.328 140,739 -0.09(-2.09%)
Oct 01, 2008 4.480 4.522 4.420 4.420 83,423 -0.00(-0.08%)
Sep 30, 2008 4.558 4.617 4.295 4.423 457,057 -0.18(-3.90%)
Sep 29, 2008 4.685 4.797 4.531 4.603 382,687 -0.08(-1.68%)
Sep 26, 2008 4.682 4.743 4.541 4.682 229,765 -0.08(-1.76%)
Sep 25, 2008 4.659 4.788 4.659 4.765 182,164 +0.07(+1.42%)
Sep 24, 2008 4.788 4.788 4.671 4.699 136,557 -0.07(-1.43%)
Sep 23, 2008 4.779 4.788 4.563 4.767 151,547 +0.05(+1.05%)
Sep 22, 2008 5.087 5.128 4.521 4.717 392,916 -0.37(-7.26%)
Sep 19, 2008 5.984 5.984 4.888 5.087 1,929,332 -0.25(-4.74%)
Sep 18, 2008 4.617 5.340 4.471 5.340 1,311,726 +0.77(+16.75%)
Sep 17, 2008 4.738 4.782 4.403 4.574 318,575 -0.22(-4.50%)
Sep 16, 2008 4.345 4.789 4.281 4.789 530,976 +0.43(+9.80%)
Sep 15, 2008 4.389 4.693 4.333 4.362 350,602 -0.33(-7.07%)
Sep 12, 2008 4.700 4.702 4.475 4.693 322,008 -0.01(-0.18%)
Sep 11, 2008 4.579 4.702 4.536 4.702 278,091 +0.12(+2.57%)
Sep 10, 2008 4.680 4.680 4.375 4.584 302,614 -0.01(-0.15%)
Sep 09, 2008 4.288 4.632 4.288 4.591 976,383 +0.08(+1.74%)
Sep 08, 2008 4.446 4.531 4.321 4.512 514,162 +0.14(+3.21%)
Sep 05, 2008 4.186 4.387 4.122 4.372 148,394 +0.15(+3.44%)
Sep 04, 2008 4.242 4.273 4.151 4.227 187,521 -0.06(-1.47%)
Sep 03, 2008 4.227 4.350 4.085 4.290 321,072 +0.05(+1.17%)
Sep 02, 2008 4.192 4.263 4.086 4.240 443,810 +0.13(+3.20%)
Aug 29, 2008 4.104 4.160 4.011 4.109 447,161 -0.03(-0.66%)
Aug 28, 2008 3.986 4.158 3.967 4.136 217,980 +0.19(+4.81%)
Aug 27, 2008 3.910 4.182 3.910 3.946 298,854 +0.04(+1.05%)
Aug 26, 2008 3.986 4.015 3.791 3.905 273,717 -0.09(-2.14%)
Aug 25, 2008 4.139 4.139 3.987 3.991 261,493 -0.18(-4.42%)
Aug 22, 2008 4.124 4.235 4.051 4.175 205,786 +0.11(+2.82%)
Aug 21, 2008 4.057 4.187 4.032 4.061 161,945 -0.06(-1.37%)
Aug 20, 2008 4.081 4.155 4.022 4.117 231,876 +0.03(+0.67%)
Aug 19, 2008 4.196 4.196 4.073 4.090 215,693 -0.14(-3.35%)
Aug 18, 2008 4.288 4.288 4.156 4.232 150,517 -0.06(-1.36%)
Aug 15, 2008 4.343 4.446 4.133 4.290 445,886 +0.01(+0.24%)
Aug 14, 2008 4.230 4.281 4.126 4.280 209,301 +0.01(+0.32%)
Aug 13, 2008 4.177 4.295 4.126 4.266 558,587 +0.04(+1.05%)
Aug 12, 2008 4.247 4.266 3.991 4.222 141,370 -0.06(-1.32%)
Aug 11, 2008 3.986 4.355 3.931 4.278 369,481 +0.18(+4.33%)
Aug 08, 2008 3.926 4.183 3.879 4.100 338,237 +0.16(+4.10%)
Aug 07, 2008 4.064 4.108 3.914 3.939 277,890 -0.18(-4.31%)
Aug 06, 2008 4.132 4.191 4.085 4.116 329,129 -0.04(-0.99%)
Aug 05, 2008 4.089 4.161 3.986 4.157 279,482 +0.12(+2.94%)
Aug 04, 2008 4.053 4.116 3.958 4.039 388,990 -0.16(-3.81%)
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.