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, 2012 5.703 5.720 5.612 5.620 426,606 -0.10(-1.75%)
Apr 27, 2012 5.633 5.720 5.602 5.720 272,237 +0.08(+1.37%)
Apr 26, 2012 5.649 5.666 5.554 5.643 212,574 -0.02(-0.41%)
Apr 25, 2012 5.593 5.701 5.581 5.666 364,506 +0.10(+1.84%)
Apr 24, 2012 5.489 5.593 5.489 5.564 466,845 +0.08(+1.55%)
Apr 23, 2012 5.479 5.544 5.448 5.479 626,622 -0.05(-0.94%)
Apr 20, 2012 5.408 5.539 5.338 5.531 812,798 +0.31(+5.99%)
Apr 19, 2012 5.101 5.265 5.074 5.219 365,559 +0.11(+2.11%)
Apr 18, 2012 5.124 5.163 5.055 5.111 319,077 -0.04(-0.79%)
Apr 17, 2012 5.091 5.211 5.091 5.151 382,069 +0.08(+1.60%)
Apr 16, 2012 5.028 5.112 5.003 5.070 267,368 +0.05(+1.08%)
Apr 13, 2012 5.128 5.128 5.012 5.016 343,640 -0.13(-2.62%)
Apr 12, 2012 5.153 5.213 5.149 5.151 379,601 +0.00(+0.00%)
Apr 11, 2012 5.107 5.178 5.101 5.151 327,389 +0.05(+1.06%)
Apr 10, 2012 5.126 5.155 5.093 5.097 640,617 -0.03(-0.60%)
Apr 09, 2012 5.112 5.174 5.112 5.128 443,438 -0.06(-1.12%)
Apr 05, 2012 5.178 5.209 5.178 5.186 331,304 -0.01(-0.26%)
Apr 04, 2012 5.184 5.215 5.120 5.199 415,328 -0.05(-0.92%)
Apr 03, 2012 5.228 5.265 5.172 5.247 542,914 -0.01(-0.11%)
Apr 02, 2012 5.116 5.255 5.114 5.253 348,597 +0.12(+2.37%)
Mar 30, 2012 5.228 5.228 5.132 5.132 487,011 -0.07(-1.26%)
Mar 29, 2012 5.161 5.215 5.089 5.197 238,532 -0.01(-0.15%)
Mar 28, 2012 5.178 5.219 5.161 5.205 387,431 +0.03(+0.67%)
Mar 27, 2012 5.207 5.207 5.157 5.170 406,938 -0.02(-0.30%)
Mar 26, 2012 5.163 5.219 5.139 5.186 519,528 +0.08(+1.66%)
Mar 23, 2012 5.030 5.105 5.004 5.101 678,398 +0.06(+1.11%)
Mar 22, 2012 5.060 5.060 4.995 5.045 355,950 -0.06(-1.21%)
Mar 21, 2012 5.138 5.159 5.047 5.107 210,785 -0.01(-0.15%)
Mar 20, 2012 5.122 5.141 5.074 5.114 265,310 -0.04(-0.82%)
Mar 19, 2012 5.095 5.193 5.006 5.157 306,710 +0.06(+1.17%)
Mar 16, 2012 5.091 5.138 5.052 5.097 975,863 +0.01(+0.23%)
Mar 15, 2012 5.057 5.087 5.028 5.085 596,796 +0.04(+0.80%)
Mar 14, 2012 5.001 5.057 5.001 5.045 946,415 +0.05(+1.04%)
Mar 13, 2012 4.956 4.995 4.929 4.993 560,762 +0.08(+1.57%)
Mar 12, 2012 4.893 4.929 4.881 4.916 346,005 +0.02(+0.35%)
Mar 09, 2012 4.860 4.918 4.837 4.898 594,244 +0.04(+0.83%)
Mar 08, 2012 4.846 4.864 4.808 4.858 446,565 +0.03(+0.56%)
Mar 07, 2012 4.806 4.848 4.790 4.831 423,407 +0.06(+1.21%)
Mar 06, 2012 4.817 4.837 4.761 4.773 375,800 -0.09(-1.79%)
Mar 05, 2012 4.763 4.868 4.763 4.860 382,463 +0.09(+1.94%)
Mar 02, 2012 4.831 4.854 4.761 4.767 666,928 -0.07(-1.36%)
Mar 01, 2012 4.869 4.906 4.831 4.833 456,406 -0.03(-0.56%)
Feb 29, 2012 4.912 4.970 4.860 4.860 523,396 -0.04(-0.83%)
Feb 28, 2012 4.939 4.943 4.879 4.900 598,491 -0.03(-0.55%)
Feb 27, 2012 4.844 4.985 4.814 4.927 365,481 +0.07(+1.39%)
Feb 24, 2012 4.908 4.918 4.844 4.860 243,443 -0.06(-1.29%)
Feb 23, 2012 4.846 4.933 4.831 4.923 593,819 +0.08(+1.55%)
Feb 22, 2012 4.920 4.920 4.831 4.848 479,435 -0.08(-1.53%)
Feb 21, 2012 5.014 5.014 4.904 4.923 852,051 -0.07(-1.43%)
Feb 17, 2012 4.947 5.031 4.939 4.995 371,755 +0.07(+1.33%)
Feb 16, 2012 4.891 4.950 4.856 4.929 327,845 +0.07(+1.43%)
Feb 15, 2012 4.943 4.958 4.835 4.860 383,121 -0.06(-1.18%)
Feb 14, 2012 4.970 4.970 4.883 4.918 241,960 -0.07(-1.32%)
Feb 13, 2012 4.999 5.004 4.976 4.983 200,741 +0.04(+0.86%)
Feb 10, 2012 4.975 5.004 4.925 4.941 413,576 -0.09(-1.72%)
Feb 09, 2012 5.106 5.106 5.023 5.027 289,115 -0.07(-1.32%)
Feb 08, 2012 5.104 5.143 5.021 5.094 254,003 +0.02(+0.30%)
Feb 07, 2012 5.098 5.173 5.071 5.079 216,985 -0.02(-0.38%)
Feb 06, 2012 5.148 5.169 5.091 5.098 297,667 -0.08(-1.59%)
Feb 03, 2012 5.206 5.225 5.169 5.181 543,763 +0.06(+1.20%)
Feb 02, 2012 5.058 5.150 5.037 5.119 468,381 +0.05(+0.95%)
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.