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 (%)
Sep 29, 2006 3.554 3.554 3.366 3.496 4,503,359 -0.05(-1.38%)
Sep 28, 2006 3.562 3.581 3.513 3.545 221,737 -0.03(-0.97%)
Sep 27, 2006 3.594 3.613 3.578 3.580 133,699 -0.01(-0.26%)
Sep 26, 2006 3.556 3.594 3.483 3.589 276,336 +0.05(+1.52%)
Sep 25, 2006 3.601 3.602 3.535 3.535 26,648 -0.05(-1.28%)
Sep 22, 2006 3.594 3.599 3.562 3.581 81,664 +0.05(+1.34%)
Sep 21, 2006 3.527 3.594 3.519 3.534 221,377 -0.06(-1.67%)
Sep 20, 2006 3.556 3.594 3.549 3.594 41,637 +0.04(+1.25%)
Sep 19, 2006 3.562 3.620 3.549 3.549 316,288 -0.03(-0.80%)
Sep 18, 2006 3.621 3.621 3.562 3.578 62,924 -0.01(-0.18%)
Sep 15, 2006 3.527 3.618 3.515 3.584 135,171 +0.05(+1.48%)
Sep 14, 2006 3.435 3.562 3.409 3.532 203,420 +0.06(+1.87%)
Sep 13, 2006 3.447 3.562 3.443 3.467 242,247 +0.01(+0.18%)
Sep 12, 2006 3.497 3.497 3.443 3.461 35,371 +0.01(+0.28%)
Sep 11, 2006 3.527 3.537 3.409 3.451 21,311 -0.09(-2.59%)
Sep 08, 2006 3.415 3.557 3.415 3.543 136,838 +0.13(+3.75%)
Sep 07, 2006 3.342 3.415 3.342 3.415 37,266 +0.06(+1.89%)
Sep 06, 2006 3.341 3.386 3.341 3.352 109,002 +0.02(+0.52%)
Sep 05, 2006 3.325 3.366 3.325 3.334 22,290 +0.00(+0.14%)
Sep 01, 2006 3.393 3.396 3.323 3.329 153,520 -0.02(-0.57%)
Aug 31, 2006 3.301 3.404 3.301 3.348 319,016 +0.02(+0.71%)
Aug 30, 2006 3.293 3.331 3.293 3.325 610,557 +0.03(+0.96%)
Aug 29, 2006 3.309 3.325 3.287 3.293 379,041 +0.03(+0.97%)
Aug 28, 2006 3.269 3.277 3.246 3.261 61,168 -0.01(-0.24%)
Aug 25, 2006 3.261 3.304 3.247 3.269 111,105 +0.02(+0.63%)
Aug 24, 2006 3.298 3.323 3.246 3.249 68,343 -0.02(-0.63%)
Aug 23, 2006 3.255 3.309 3.246 3.269 32,636 -0.01(-0.24%)
Aug 22, 2006 3.272 3.277 3.269 3.277 23,155 -0.00(-0.14%)
Aug 21, 2006 3.314 3.315 3.280 3.282 17,237 -0.00(-0.05%)
Aug 18, 2006 3.317 3.317 3.255 3.284 19,340 -0.04(-1.19%)
Aug 17, 2006 3.325 3.325 3.285 3.323 60,656 +0.01(+0.19%)
Aug 16, 2006 3.325 3.325 3.285 3.317 499,034 +0.00(+0.00%)
Aug 15, 2006 3.323 3.325 3.293 3.317 63,246 +0.01(+0.43%)
Aug 14, 2006 3.356 3.356 3.301 3.303 310,988 -0.05(-1.46%)
Aug 11, 2006 3.412 3.420 3.344 3.352 143,193 -0.02(-0.56%)
Aug 10, 2006 3.461 3.461 3.326 3.371 162,275 -0.06(-1.80%)
Aug 09, 2006 3.483 3.483 3.420 3.432 73,535 -0.07(-1.94%)
Aug 08, 2006 3.530 3.546 3.483 3.500 130,276 -0.05(-1.29%)
Aug 07, 2006 3.508 3.554 3.508 3.546 48,112 -0.01(-0.36%)
Aug 04, 2006 3.483 3.602 3.467 3.559 131,665 +0.10(+2.79%)
Aug 03, 2006 3.462 3.462 3.344 3.462 124,566 +0.08(+2.44%)
Aug 02, 2006 3.404 3.404 3.325 3.380 902,180 -0.02(-0.70%)
Aug 01, 2006 3.459 3.459 3.326 3.404 89,194 -0.05(-1.38%)
Jul 31, 2006 3.420 3.483 3.402 3.451 128,475 +0.03(+0.93%)
Jul 28, 2006 3.396 3.445 3.341 3.420 81,058 +0.03(+0.75%)
Jul 27, 2006 3.339 3.420 3.339 3.394 83,863 +0.04(+1.08%)
Jul 26, 2006 3.442 3.442 3.325 3.358 123,675 -0.04(-1.16%)
Jul 25, 2006 3.447 3.450 3.328 3.397 207,083 -0.03(-1.01%)
Jul 24, 2006 3.442 3.459 3.404 3.432 39,294 +0.03(+0.84%)
Jul 21, 2006 3.440 3.641 3.402 3.404 280,973 +0.02(+0.47%)
Jul 20, 2006 3.553 3.553 3.325 3.388 225,635 -0.07(-2.10%)
Jul 19, 2006 3.473 3.473 3.439 3.461 155,503 +0.00(+0.05%)
Jul 18, 2006 3.428 3.481 3.404 3.459 90,173 +0.03(+0.83%)
Jul 17, 2006 3.496 3.515 3.404 3.431 113,468 +0.02(+0.60%)
Jul 14, 2006 3.481 3.481 3.404 3.410 57,384 -0.04(-1.19%)
Jul 13, 2006 3.505 3.505 3.404 3.451 200,135 -0.03(-0.82%)
Jul 12, 2006 3.523 3.561 3.443 3.480 331,251 -0.04(-1.21%)
Jul 11, 2006 3.562 3.562 3.504 3.523 124,326 +0.03(+0.91%)
Jul 10, 2006 3.595 3.595 3.483 3.491 110,632 -0.03(-0.90%)
Jul 07, 2006 3.416 3.622 3.416 3.523 514,503 +0.10(+3.06%)
Jul 06, 2006 3.635 3.641 3.418 3.418 394,851 -0.11(-3.10%)
Jul 05, 2006 3.744 3.744 3.483 3.527 413,801 -0.11(-3.13%)
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.