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 (%)
Feb 27, 2009 3.148 3.254 3.102 3.129 422,305 -0.05(-1.51%)
Feb 26, 2009 3.201 3.362 3.124 3.177 650,210 -0.01(-0.27%)
Feb 25, 2009 3.177 3.274 3.035 3.185 487,147 +0.00(+0.05%)
Feb 24, 2009 3.064 3.208 3.013 3.184 540,732 +0.15(+4.78%)
Feb 23, 2009 3.170 3.249 2.994 3.038 857,804 -0.11(-3.58%)
Feb 20, 2009 3.177 3.201 3.069 3.151 979,079 -0.06(-1.92%)
Feb 19, 2009 3.334 3.387 3.192 3.213 604,621 -0.08(-2.29%)
Feb 18, 2009 3.462 3.517 3.274 3.288 511,647 -0.14(-4.14%)
Feb 17, 2009 3.456 3.524 3.428 3.430 382,757 -0.11(-3.23%)
Feb 13, 2009 3.645 3.692 3.498 3.544 588,462 -0.09(-2.40%)
Feb 12, 2009 3.426 3.652 3.413 3.632 1,048,999 +0.17(+4.99%)
Feb 11, 2009 3.433 3.536 3.433 3.459 518,186 +0.03(+0.90%)
Feb 10, 2009 3.664 3.681 3.426 3.428 378,306 -0.24(-6.53%)
Feb 09, 2009 3.652 3.733 3.603 3.668 179,877 -0.01(-0.23%)
Feb 06, 2009 3.608 3.762 3.591 3.676 367,369 +0.08(+2.09%)
Feb 05, 2009 3.526 3.652 3.479 3.601 425,328 +0.06(+1.79%)
Feb 04, 2009 3.551 3.707 3.471 3.538 420,907 -0.02(-0.67%)
Feb 03, 2009 3.719 3.719 3.526 3.562 451,705 -0.14(-3.74%)
Feb 02, 2009 3.500 3.710 3.500 3.700 532,011 +0.18(+5.10%)
Jan 30, 2009 3.618 3.676 3.488 3.521 339,355 -0.05(-1.53%)
Jan 29, 2009 3.787 3.789 3.574 3.575 327,570 -0.24(-6.32%)
Jan 28, 2009 3.763 3.881 3.714 3.816 398,232 +0.12(+3.19%)
Jan 27, 2009 3.534 3.756 3.510 3.698 369,147 +0.16(+4.44%)
Jan 26, 2009 3.596 3.695 3.495 3.541 505,213 -0.03(-0.91%)
Jan 23, 2009 3.505 3.608 3.495 3.574 420,392 +0.02(+0.67%)
Jan 22, 2009 3.753 3.787 3.483 3.550 777,720 -0.26(-6.82%)
Jan 21, 2009 3.457 3.881 3.428 3.809 1,022,043 +0.37(+10.90%)
Jan 20, 2009 3.642 3.719 3.432 3.435 948,743 -0.29(-7.67%)
Jan 16, 2009 3.756 3.830 3.546 3.721 502,763 -0.03(-0.73%)
Jan 15, 2009 3.693 3.888 3.507 3.748 849,435 +0.05(+1.48%)
Jan 14, 2009 3.703 3.837 3.635 3.693 596,533 -0.09(-2.31%)
Jan 13, 2009 3.895 3.922 3.690 3.780 1,028,412 -0.14(-3.66%)
Jan 12, 2009 3.933 4.008 3.762 3.924 583,262 -0.04(-1.04%)
Jan 09, 2009 4.223 4.223 3.688 3.965 2,006,410 -0.48(-10.81%)
Jan 08, 2009 4.410 4.519 4.399 4.446 294,549 +0.03(+0.78%)
Jan 07, 2009 4.487 4.540 4.393 4.411 494,031 -0.11(-2.38%)
Jan 06, 2009 4.531 4.594 4.446 4.519 393,887 +0.02(+0.46%)
Jan 05, 2009 4.531 4.531 4.387 4.499 483,901 -0.06(-1.24%)
Jan 02, 2009 4.615 4.615 4.471 4.555 432,885 -0.05(-1.15%)
Dec 31, 2008 4.509 4.617 4.480 4.608 1,632,261 +0.09(+1.93%)
Dec 30, 2008 4.399 4.531 4.283 4.521 912,365 +0.16(+3.73%)
Dec 29, 2008 4.358 4.358 4.234 4.358 731,148 +0.00(+0.00%)
Dec 26, 2008 4.269 4.358 4.257 4.358 228,812 +0.15(+3.62%)
Dec 24, 2008 4.300 4.300 4.199 4.206 311,223 -0.05(-1.28%)
Dec 23, 2008 4.415 4.415 4.254 4.261 345,502 -0.21(-4.67%)
Dec 22, 2008 4.444 4.594 4.346 4.470 341,302 -0.10(-2.21%)
Dec 19, 2008 4.617 4.617 4.481 4.570 999,485 +0.07(+1.48%)
Dec 18, 2008 4.440 4.557 4.440 4.504 409,140 -0.00(-0.08%)
Dec 17, 2008 4.384 4.521 4.374 4.507 499,184 +0.06(+1.38%)
Dec 16, 2008 4.353 4.456 4.331 4.446 546,703 +0.17(+4.04%)
Dec 15, 2008 4.449 4.454 4.148 4.273 244,778 -0.17(-3.88%)
Dec 12, 2008 4.136 4.446 4.105 4.446 244,550 +0.27(+6.43%)
Dec 11, 2008 4.381 4.446 4.177 4.177 449,752 -0.26(-5.93%)
Dec 10, 2008 4.398 4.488 4.295 4.440 182,076 +0.10(+2.32%)
Dec 09, 2008 4.425 4.538 4.321 4.340 435,926 -0.14(-3.09%)
Dec 08, 2008 4.599 4.599 4.391 4.478 549,241 -0.07(-1.62%)
Dec 05, 2008 4.346 4.552 4.283 4.552 643,379 +0.19(+4.39%)
Dec 04, 2008 4.548 4.608 4.285 4.360 672,897 -0.23(-5.06%)
Dec 03, 2008 4.446 4.617 4.362 4.593 846,487 +0.07(+1.63%)
Dec 02, 2008 4.500 4.615 4.345 4.519 1,956,060 +0.12(+2.64%)
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.