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 (%)
Dec 31, 2010 4.206 4.246 4.179 4.183 341,189 -0.03(-0.68%)
Dec 30, 2010 4.198 4.227 4.179 4.212 172,272 +0.00(+0.05%)
Dec 29, 2010 4.221 4.233 4.202 4.210 205,339 -0.01(-0.18%)
Dec 28, 2010 4.240 4.282 4.185 4.217 172,535 -0.07(-1.73%)
Dec 27, 2010 4.214 4.293 4.214 4.291 88,843 +0.06(+1.46%)
Dec 23, 2010 4.257 4.282 4.225 4.230 126,618 -0.01(-0.25%)
Dec 22, 2010 4.223 4.301 4.215 4.240 301,787 -0.02(-0.49%)
Dec 21, 2010 4.303 4.305 4.219 4.261 411,031 -0.01(-0.27%)
Dec 20, 2010 4.290 4.326 4.267 4.272 231,960 -0.03(-0.79%)
Dec 17, 2010 4.324 4.324 4.242 4.307 1,248,352 -0.00(-0.04%)
Dec 16, 2010 4.261 4.352 4.248 4.309 171,550 +0.05(+1.11%)
Dec 15, 2010 4.284 4.312 4.261 4.261 304,899 -0.02(-0.44%)
Dec 14, 2010 4.271 4.341 4.269 4.280 185,322 +0.03(+0.76%)
Dec 13, 2010 4.297 4.310 4.231 4.248 230,222 -0.05(-1.06%)
Dec 10, 2010 4.261 4.301 4.208 4.293 274,776 +0.05(+1.21%)
Dec 09, 2010 4.253 4.261 4.189 4.242 401,784 +0.03(+0.68%)
Dec 08, 2010 4.215 4.259 4.193 4.214 233,898 +0.02(+0.45%)
Dec 07, 2010 4.191 4.206 4.157 4.195 282,096 +0.03(+0.73%)
Dec 06, 2010 4.141 4.177 4.134 4.164 174,657 +0.00(+0.09%)
Dec 03, 2010 4.090 4.176 4.050 4.160 241,966 +0.05(+1.11%)
Dec 02, 2010 3.921 4.115 3.917 4.115 337,993 +0.05(+1.17%)
Dec 01, 2010 4.007 4.075 3.940 4.067 397,960 +0.14(+3.48%)
Nov 30, 2010 3.917 3.946 3.878 3.931 490,190 -0.04(-0.96%)
Nov 29, 2010 3.925 3.976 3.900 3.969 288,752 +0.02(+0.43%)
Nov 26, 2010 3.972 3.989 3.933 3.952 52,026 -0.06(-1.37%)
Nov 24, 2010 3.974 4.007 4.007 4.007 195,865 +0.08(+1.93%)
Nov 23, 2010 3.898 3.948 3.885 3.931 186,712 +0.00(+0.05%)
Nov 22, 2010 3.927 3.948 3.849 3.929 222,002 -0.01(-0.24%)
Nov 19, 2010 3.986 4.001 3.906 3.938 297,168 -0.04(-1.05%)
Nov 18, 2010 3.908 3.982 3.898 3.980 268,114 +0.12(+3.20%)
Nov 17, 2010 3.933 3.946 3.847 3.857 185,332 -0.08(-2.03%)
Nov 16, 2010 3.999 4.003 3.902 3.936 236,611 -0.10(-2.40%)
Nov 15, 2010 4.035 4.073 4.026 4.033 108,086 -0.00(-0.05%)
Nov 12, 2010 4.037 4.067 3.995 4.035 321,388 -0.05(-1.16%)
Nov 11, 2010 4.062 4.095 4.048 4.083 204,965 -0.04(-1.06%)
Nov 10, 2010 4.041 4.143 4.027 4.126 213,149 +0.09(+2.26%)
Nov 09, 2010 4.115 4.139 4.014 4.035 177,749 -0.08(-1.89%)
Nov 08, 2010 4.145 4.155 4.081 4.113 222,655 -0.05(-1.26%)
Nov 05, 2010 4.139 4.209 4.124 4.165 392,140 +0.03(+0.78%)
Nov 04, 2010 4.069 4.158 4.069 4.133 464,657 +0.10(+2.54%)
Nov 03, 2010 3.906 4.035 3.894 4.031 578,563 +0.13(+3.25%)
Nov 02, 2010 3.858 3.930 3.832 3.904 409,731 +0.10(+2.59%)
Nov 01, 2010 3.923 3.923 3.766 3.805 335,821 -0.09(-2.33%)
Oct 29, 2010 3.921 3.942 3.881 3.896 442,431 -0.03(-0.82%)
Oct 28, 2010 4.006 4.006 3.900 3.929 271,493 -0.04(-1.00%)
Oct 27, 2010 3.947 4.002 3.927 3.968 356,262 -0.01(-0.19%)
Oct 25, 2010 4.069 4.069 3.974 3.976 486,692 -0.06(-1.50%)
Oct 22, 2010 4.052 4.059 3.980 4.037 279,665 +0.02(+0.42%)
Oct 21, 2010 4.042 4.088 3.974 4.019 486,370 +0.02(+0.43%)
Oct 20, 2010 3.972 4.071 3.955 4.002 596,877 +0.05(+1.15%)
Oct 19, 2010 3.932 4.006 3.912 3.957 590,183 -0.02(-0.52%)
Oct 18, 2010 3.932 4.001 3.930 3.978 466,995 +0.06(+1.55%)
Oct 15, 2010 3.995 3.995 3.883 3.917 543,962 -0.03(-0.77%)
Oct 14, 2010 3.930 3.968 3.877 3.947 367,850 +0.00(+0.00%)
Oct 13, 2010 3.840 3.978 3.840 3.947 410,808 +0.12(+3.02%)
Oct 12, 2010 3.821 3.876 3.785 3.832 447,224 -0.00(-0.05%)
Oct 11, 2010 3.889 3.889 3.834 3.834 209,413 -0.05(-1.22%)
Oct 08, 2010 3.855 3.913 3.821 3.881 401,606 +0.02(+0.39%)
Oct 07, 2010 3.927 3.927 3.864 3.866 338,550 -0.02(-0.49%)
Oct 06, 2010 3.913 3.934 3.866 3.885 530,305 -0.02(-0.63%)
Oct 05, 2010 3.921 3.934 3.855 3.910 997,665 +0.04(+0.98%)
Oct 04, 2010 3.879 3.957 3.828 3.872 917,546 -0.00(-0.10%)
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.