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, 2010 4.995 5.039 4.855 4.855 645,685 -0.13(-2.53%)
Apr 29, 2010 4.931 5.005 4.875 4.981 427,142 +0.08(+1.55%)
Apr 28, 2010 4.896 4.958 4.893 4.905 205,470 +0.03(+0.64%)
Apr 27, 2010 4.907 4.976 4.846 4.874 371,269 -0.07(-1.36%)
Apr 26, 2010 5.055 5.064 4.936 4.941 420,764 -0.11(-2.15%)
Apr 23, 2010 5.019 5.086 5.008 5.050 487,648 -0.03(-0.61%)
Apr 22, 2010 4.996 5.098 4.996 5.081 778,040 +0.03(+0.68%)
Apr 21, 2010 4.869 5.050 4.869 5.046 673,604 +0.17(+3.47%)
Apr 20, 2010 4.932 4.932 4.843 4.877 288,949 -0.03(-0.70%)
Apr 19, 2010 4.943 4.962 4.806 4.912 459,700 -0.05(-1.01%)
Apr 16, 2010 4.989 5.050 4.901 4.962 492,954 -0.03(-0.55%)
Apr 15, 2010 4.926 5.034 4.924 4.989 800,386 +0.07(+1.37%)
Apr 14, 2010 4.798 4.922 4.742 4.922 1,409,163 +0.14(+2.85%)
Apr 13, 2010 4.774 4.791 4.732 4.786 359,233 -0.01(-0.25%)
Apr 12, 2010 4.777 4.822 4.744 4.798 359,928 +0.05(+1.05%)
Apr 09, 2010 4.791 4.791 4.739 4.748 150,750 -0.05(-1.08%)
Apr 08, 2010 4.744 4.818 4.730 4.799 319,706 +0.03(+0.54%)
Apr 07, 2010 4.770 4.791 4.727 4.774 269,753 -0.01(-0.29%)
Apr 06, 2010 4.663 4.831 4.663 4.787 226,241 +0.10(+2.21%)
Apr 05, 2010 4.629 4.686 4.608 4.684 230,609 +0.06(+1.27%)
Apr 01, 2010 4.577 4.625 4.625 4.625 1,397,104 +0.06(+1.32%)
Mar 31, 2010 4.597 4.687 4.565 4.565 397,612 -0.06(-1.27%)
Mar 30, 2010 4.637 4.679 4.577 4.623 290,472 -0.00(-0.07%)
Mar 29, 2010 4.641 4.687 4.593 4.627 515,521 +0.01(+0.30%)
Mar 26, 2010 4.642 4.696 4.603 4.613 476,869 -0.01(-0.26%)
Mar 25, 2010 4.646 4.715 4.585 4.625 292,998 -0.00(-0.04%)
Mar 24, 2010 4.672 4.680 4.608 4.627 362,760 -0.05(-1.14%)
Mar 23, 2010 4.653 4.692 4.566 4.680 228,402 +0.02(+0.33%)
Mar 22, 2010 4.616 4.671 4.602 4.665 472,547 +0.01(+0.11%)
Mar 19, 2010 4.651 4.661 4.547 4.660 539,906 +0.04(+0.86%)
Mar 18, 2010 4.675 4.698 4.607 4.620 289,250 -0.08(-1.62%)
Mar 17, 2010 4.553 4.696 4.553 4.696 412,342 +0.17(+3.66%)
Mar 16, 2010 4.484 4.549 4.471 4.530 376,598 +0.04(+0.96%)
Mar 15, 2010 4.461 4.516 4.425 4.487 449,326 +0.00(+0.00%)
Mar 12, 2010 4.530 4.530 4.456 4.487 240,907 -0.03(-0.61%)
Mar 11, 2010 4.447 4.528 4.447 4.515 343,593 +0.03(+0.69%)
Mar 10, 2010 4.487 4.570 4.456 4.484 419,108 -0.01(-0.15%)
Mar 09, 2010 4.442 4.513 4.413 4.490 273,477 +0.04(+0.89%)
Mar 08, 2010 4.509 4.530 4.440 4.451 298,344 -0.06(-1.34%)
Mar 05, 2010 4.477 4.511 4.439 4.511 416,634 +0.06(+1.28%)
Mar 04, 2010 4.470 4.501 4.426 4.454 371,084 -0.02(-0.39%)
Mar 03, 2010 4.409 4.528 4.409 4.471 763,397 +0.04(+0.86%)
Mar 02, 2010 4.309 4.466 4.307 4.433 841,969 +0.12(+2.76%)
Mar 01, 2010 4.204 4.316 4.193 4.314 556,154 +0.12(+2.92%)
Feb 26, 2010 4.168 4.202 4.111 4.192 472,501 +0.02(+0.37%)
Feb 25, 2010 4.183 4.211 4.111 4.176 215,890 -0.07(-1.59%)
Feb 24, 2010 4.131 4.254 4.097 4.244 397,497 +0.11(+2.76%)
Feb 23, 2010 4.133 4.157 4.099 4.130 420,214 -0.02(-0.37%)
Feb 22, 2010 4.164 4.207 4.137 4.145 325,162 +0.00(+0.08%)
Feb 19, 2010 4.081 4.199 4.059 4.142 390,783 +0.06(+1.48%)
Feb 18, 2010 4.061 4.085 4.043 4.081 339,510 +0.03(+0.68%)
Feb 17, 2010 4.085 4.085 4.024 4.054 299,085 -0.02(-0.51%)
Feb 16, 2010 4.080 4.080 4.021 4.074 282,577 -0.01(-0.13%)
Feb 12, 2010 4.147 4.080 4.080 4.080 3,074,556 -0.09(-2.19%)
Feb 11, 2010 4.112 4.204 4.069 4.171 442,277 +0.04(+0.88%)
Feb 10, 2010 4.054 4.135 3.981 4.135 298,147 +0.07(+1.70%)
Feb 09, 2010 4.126 4.145 4.031 4.066 480,749 +0.00(+0.09%)
Feb 08, 2010 4.231 4.233 4.057 4.062 430,883 -0.17(-4.04%)
Feb 05, 2010 4.116 4.237 4.116 4.233 1,021,145 +0.14(+3.41%)
Feb 04, 2010 4.039 4.123 4.025 4.094 1,214,628 +0.05(+1.28%)
Feb 03, 2010 3.971 4.044 3.954 4.042 805,782 +0.04(+1.08%)
Feb 02, 2010 3.999 4.027 3.947 3.999 820,420 +0.03(+0.74%)
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.