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 (%)
Jun 29, 2007 3.640 3.654 3.564 3.570 257,280 -0.05(-1.36%)
Jun 28, 2007 3.556 3.676 3.553 3.619 188,431 +0.04(+1.20%)
Jun 27, 2007 3.497 3.587 3.445 3.576 126,536 +0.06(+1.66%)
Jun 26, 2007 3.516 3.562 3.500 3.518 255,189 +0.01(+0.36%)
Jun 25, 2007 3.483 3.624 3.388 3.505 430,293 -0.03(-0.85%)
Jun 22, 2007 3.464 3.535 3.418 3.535 1,743,255 +0.06(+1.73%)
Jun 21, 2007 3.451 3.511 3.451 3.475 103,425 +0.00(+0.00%)
Jun 20, 2007 3.529 3.529 3.454 3.475 228,022 -0.05(-1.44%)
Jun 19, 2007 3.463 3.527 3.458 3.526 355,614 +0.05(+1.32%)
Jun 18, 2007 3.483 3.508 3.470 3.480 152,225 -0.02(-0.63%)
Jun 15, 2007 3.545 3.557 3.472 3.502 421,305 +0.03(+0.82%)
Jun 14, 2007 3.496 3.504 3.473 3.473 63,164 -0.03(-0.77%)
Jun 13, 2007 3.499 3.505 3.475 3.500 107,379 +0.02(+0.50%)
Jun 12, 2007 3.483 3.519 3.467 3.483 175,596 -0.01(-0.32%)
Jun 11, 2007 3.488 3.523 3.477 3.494 294,660 -0.01(-0.27%)
Jun 08, 2007 3.483 3.515 3.473 3.504 155,674 +0.03(+0.82%)
Jun 07, 2007 3.483 3.489 3.472 3.475 112,798 -0.01(-0.27%)
Jun 06, 2007 3.466 3.518 3.466 3.485 211,934 +0.00(+0.05%)
Jun 05, 2007 3.505 3.523 3.467 3.483 326,754 -0.02(-0.68%)
Jun 04, 2007 3.524 3.540 3.505 3.507 84,760 -0.04(-1.12%)
Jun 01, 2007 3.542 3.570 3.507 3.546 123,618 +0.02(+0.45%)
May 31, 2007 3.561 3.561 3.494 3.530 98,213 -0.01(-0.31%)
May 30, 2007 3.478 3.561 3.478 3.542 119,525 +0.03(+0.86%)
May 29, 2007 3.491 3.515 3.454 3.511 169,109 +0.03(+0.86%)
May 25, 2007 3.483 3.500 3.461 3.481 169,305 +0.00(+0.05%)
May 24, 2007 3.491 3.497 3.443 3.480 340,398 -0.02(-0.45%)
May 23, 2007 3.535 3.537 3.483 3.496 176,177 -0.04(-1.03%)
May 22, 2007 3.488 3.545 3.483 3.532 76,390 +0.02(+0.68%)
May 21, 2007 3.516 3.551 3.507 3.508 90,059 -0.02(-0.54%)
May 18, 2007 3.483 3.587 3.448 3.527 197,899 +0.05(+1.55%)
May 17, 2007 3.488 3.511 3.466 3.473 161,289 -0.01(-0.27%)
May 16, 2007 3.483 3.538 3.448 3.483 243,933 +0.02(+0.50%)
May 15, 2007 3.510 3.513 3.451 3.466 326,400 -0.03(-0.95%)
May 14, 2007 3.573 3.633 3.497 3.499 170,492 -0.10(-2.86%)
May 11, 2007 3.532 3.603 3.532 3.602 123,170 +0.09(+2.71%)
May 10, 2007 3.591 3.602 3.507 3.507 227,422 -0.11(-3.15%)
May 09, 2007 3.633 3.719 3.602 3.621 53,879 -0.01(-0.17%)
May 08, 2007 3.649 3.660 3.570 3.627 252,978 -0.05(-1.29%)
May 07, 2007 3.720 3.720 3.633 3.675 119,841 -0.05(-1.23%)
May 04, 2007 3.706 3.720 3.667 3.720 142,833 +0.02(+0.64%)
May 03, 2007 3.744 3.744 3.676 3.697 134,489 -0.05(-1.23%)
May 02, 2007 3.540 3.815 3.527 3.743 761,639 +0.20(+5.54%)
May 01, 2007 3.510 3.575 3.489 3.546 297,730 +0.06(+1.73%)
Apr 30, 2007 3.638 3.649 3.469 3.486 257,558 -0.16(-4.43%)
Apr 27, 2007 3.670 3.690 3.622 3.648 176,828 -0.05(-1.29%)
Apr 26, 2007 3.688 3.703 3.632 3.695 216,015 -0.01(-0.21%)
Apr 25, 2007 3.611 3.749 3.611 3.703 179,904 +0.08(+2.32%)
Apr 24, 2007 3.568 3.629 3.561 3.619 221,548 +0.04(+1.15%)
Apr 23, 2007 3.678 3.678 3.562 3.578 276,779 -0.10(-2.84%)
Apr 20, 2007 3.703 3.705 3.619 3.682 352,329 +0.05(+1.48%)
Apr 19, 2007 3.644 3.679 3.595 3.629 314,608 -0.08(-2.18%)
Apr 18, 2007 3.622 3.758 3.586 3.709 366,162 +0.10(+2.76%)
Apr 17, 2007 3.599 3.625 3.534 3.610 211,113 +0.00(+0.04%)
Apr 16, 2007 3.507 3.610 3.497 3.608 162,609 +0.13(+3.64%)
Apr 13, 2007 3.405 3.488 3.405 3.481 72,626 -0.03(-0.72%)
Apr 12, 2007 3.440 3.513 3.435 3.507 126,959 +0.06(+1.61%)
Apr 11, 2007 3.445 3.456 3.380 3.451 606,925 +0.02(+0.65%)
Apr 10, 2007 3.467 3.489 3.404 3.429 620,278 -0.04(-1.05%)
Apr 09, 2007 3.492 3.554 3.456 3.466 214,947 -0.05(-1.31%)
Apr 05, 2007 3.513 3.562 3.467 3.511 142,454 +0.02(+0.54%)
Apr 04, 2007 3.562 3.594 3.439 3.492 297,092 -0.09(-2.48%)
Apr 03, 2007 3.504 3.594 3.504 3.581 190,332 +0.10(+2.96%)
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.