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, 2013 7.745 7.823 7.741 7.808 0 +0.05(+0.63%)
Apr 29, 2013 7.810 7.810 7.735 7.759 586,389 +0.00(+0.00%)
Apr 26, 2013 7.871 7.871 7.759 7.759 622,101 -0.11(-1.42%)
Apr 25, 2013 7.963 8.022 7.865 7.871 0 -0.08(-1.01%)
Apr 24, 2013 8.101 8.101 7.937 7.951 272,041 -0.16(-1.92%)
Apr 23, 2013 7.863 8.116 7.846 8.107 316,138 +0.27(+3.46%)
Apr 22, 2013 7.794 7.884 7.716 7.835 574,459 +0.09(+1.17%)
Apr 19, 2013 7.495 7.747 7.495 7.745 376,707 +0.25(+3.28%)
Apr 18, 2013 7.460 7.564 7.420 7.499 407,617 +0.03(+0.42%)
Apr 17, 2013 7.470 7.621 7.413 7.468 593,419 -0.08(-1.02%)
Apr 16, 2013 7.419 7.562 7.411 7.544 320,248 +0.20(+2.73%)
Apr 15, 2013 7.590 7.623 7.332 7.344 393,520 -0.25(-3.24%)
Apr 12, 2013 7.531 7.617 7.519 7.590 320,716 +0.05(+0.65%)
Apr 11, 2013 7.696 7.696 7.501 7.540 179,453 -0.14(-1.82%)
Apr 10, 2013 7.533 7.723 7.527 7.680 509,062 +0.20(+2.63%)
Apr 09, 2013 7.533 7.568 7.462 7.483 474,413 -0.00(-0.03%)
Apr 08, 2013 7.446 7.501 7.358 7.485 198,052 +0.07(+0.93%)
Apr 05, 2013 7.306 7.450 7.306 7.417 261,160 +0.01(+0.08%)
Apr 04, 2013 7.375 7.430 7.312 7.411 182,180 +0.04(+0.53%)
Apr 03, 2013 7.452 7.452 7.232 7.371 383,315 -0.00(-0.05%)
Apr 02, 2013 7.371 7.470 7.363 7.375 356,526 +0.06(+0.75%)
Apr 01, 2013 7.411 7.446 7.222 7.320 497,133 -0.08(-1.14%)
Mar 28, 2013 7.407 7.497 7.363 7.405 572,139 +0.02(+0.27%)
Mar 27, 2013 7.306 7.415 7.293 7.385 351,103 +0.04(+0.54%)
Mar 26, 2013 7.375 7.403 7.261 7.346 311,045 +0.02(+0.27%)
Mar 25, 2013 7.277 7.338 7.224 7.326 342,169 +0.09(+1.19%)
Mar 22, 2013 7.291 7.299 7.200 7.240 366,268 -0.04(-0.49%)
Mar 21, 2013 7.192 7.287 7.177 7.275 281,270 +0.03(+0.41%)
Mar 20, 2013 7.216 7.277 7.128 7.246 222,328 +0.04(+0.57%)
Mar 19, 2013 7.293 7.322 7.173 7.204 236,135 -0.05(-0.73%)
Mar 18, 2013 7.183 7.308 7.071 7.257 387,990 +0.01(+0.19%)
Mar 15, 2013 7.128 7.281 7.120 7.244 887,301 +0.14(+1.96%)
Mar 14, 2013 7.027 7.110 7.023 7.104 502,952 +0.09(+1.26%)
Mar 13, 2013 6.929 7.025 6.923 7.016 661,050 +0.11(+1.62%)
Mar 12, 2013 6.880 6.943 6.856 6.904 824,783 +0.11(+1.59%)
Mar 11, 2013 6.813 6.852 6.746 6.795 236,374 -0.05(-0.66%)
Mar 08, 2013 6.876 6.880 6.780 6.841 584,145 +0.02(+0.35%)
Mar 07, 2013 6.729 6.833 6.729 6.817 197,187 +0.07(+1.11%)
Mar 06, 2013 6.756 6.760 6.689 6.742 133,612 +0.02(+0.23%)
Mar 05, 2013 6.743 6.774 6.666 6.727 302,697 +0.06(+0.88%)
Mar 04, 2013 6.711 6.782 6.619 6.668 369,986 -0.07(-1.11%)
Mar 01, 2013 6.583 6.797 6.558 6.742 220,767 +0.09(+1.33%)
Feb 28, 2013 6.615 6.691 6.609 6.654 371,045 +0.04(+0.56%)
Feb 27, 2013 6.646 6.725 6.607 6.617 524,792 -0.03(-0.41%)
Feb 26, 2013 6.642 6.719 6.581 6.644 683,428 -0.17(-2.48%)
Feb 22, 2013 6.780 6.829 6.719 6.813 173,287 +0.08(+1.17%)
Feb 21, 2013 6.776 6.840 6.721 6.734 324,557 -0.05(-0.70%)
Feb 20, 2013 6.823 6.861 6.758 6.782 542,725 -0.05(-0.72%)
Feb 19, 2013 6.799 6.909 6.799 6.831 320,859 +0.03(+0.46%)
Feb 15, 2013 6.860 6.886 6.795 6.799 263,774 -0.02(-0.26%)
Feb 14, 2013 6.841 6.860 6.817 6.817 82,627 -0.04(-0.57%)
Feb 13, 2013 6.841 6.862 6.766 6.856 556,964 +0.04(+0.55%)
Feb 12, 2013 6.848 6.854 6.807 6.819 107,336 -0.03(-0.49%)
Feb 11, 2013 6.846 6.864 6.815 6.852 71,954 +0.02(+0.23%)
Feb 08, 2013 6.854 6.884 6.835 6.837 92,990 -0.01(-0.17%)
Feb 07, 2013 6.841 6.882 6.817 6.848 138,829 -0.01(-0.09%)
Feb 06, 2013 6.817 6.872 6.792 6.854 206,196 +0.05(+0.69%)
Feb 04, 2013 6.882 6.888 6.762 6.807 218,722 -0.10(-1.47%)
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.