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 (%)
Oct 30, 2009 3.710 3.763 3.673 3.698 779,948 -0.05(-1.46%)
Oct 29, 2009 3.809 3.815 3.717 3.753 645,391 -0.02(-0.50%)
Oct 28, 2009 3.828 3.828 3.702 3.772 1,104,589 -0.03(-0.90%)
Oct 27, 2009 3.818 3.856 3.789 3.806 423,153 +0.01(+0.32%)
Oct 26, 2009 3.869 3.950 3.782 3.794 967,844 -0.08(-2.03%)
Oct 23, 2009 3.840 3.946 3.798 3.873 810,092 -0.08(-2.03%)
Oct 22, 2009 3.922 4.015 3.825 3.953 1,159,700 +0.01(+0.35%)
Oct 21, 2009 4.006 4.068 3.933 3.939 1,536,930 -0.09(-2.33%)
Oct 20, 2009 4.027 4.083 4.020 4.033 456,255 -0.02(-0.59%)
Oct 19, 2009 4.027 4.165 4.016 4.057 1,161,805 +0.06(+1.50%)
Oct 16, 2009 3.933 4.011 3.898 3.998 686,963 +0.05(+1.30%)
Oct 15, 2009 3.854 4.018 3.854 3.946 1,657,849 +0.06(+1.58%)
Oct 14, 2009 3.845 3.902 3.798 3.885 713,842 +0.06(+1.61%)
Oct 13, 2009 3.738 3.828 3.738 3.823 1,093,254 +0.07(+1.87%)
Oct 12, 2009 3.745 3.768 3.700 3.753 373,148 +0.05(+1.34%)
Oct 09, 2009 3.717 3.760 3.627 3.703 761,409 -0.03(-0.73%)
Oct 08, 2009 3.792 3.792 3.698 3.731 1,206,745 -0.02(-0.64%)
Oct 07, 2009 3.758 3.774 3.705 3.755 708,175 -0.03(-0.77%)
Oct 06, 2009 3.756 3.835 3.681 3.784 769,023 +0.06(+1.65%)
Oct 05, 2009 3.717 3.751 3.674 3.722 429,598 +0.02(+0.46%)
Oct 02, 2009 3.698 3.796 3.686 3.705 361,316 -0.03(-0.78%)
Oct 01, 2009 3.731 3.809 3.712 3.734 1,271,933 -0.01(-0.36%)
Sep 30, 2009 3.751 3.839 3.703 3.748 3,810,665 -0.01(-0.23%)
Sep 29, 2009 3.762 3.762 3.717 3.756 1,108,624 -0.00(-0.05%)
Sep 28, 2009 3.751 3.784 3.700 3.758 635,226 +0.04(+0.96%)
Sep 25, 2009 3.702 3.777 3.676 3.722 770,573 +0.00(+0.00%)
Sep 24, 2009 3.666 3.782 3.666 3.722 879,303 +0.06(+1.63%)
Sep 23, 2009 3.779 3.828 3.662 3.662 992,174 -0.09(-2.41%)
Sep 22, 2009 3.676 3.825 3.597 3.753 1,861,500 +0.17(+4.77%)
Sep 21, 2009 3.633 3.633 3.531 3.582 833,275 -0.10(-2.69%)
Sep 18, 2009 3.543 3.722 3.531 3.681 4,385,927 +0.14(+4.01%)
Sep 17, 2009 3.543 3.565 3.452 3.539 1,924,460 +0.02(+0.44%)
Sep 16, 2009 3.479 3.589 3.454 3.524 13,956,007 +0.07(+1.98%)
Sep 15, 2009 3.445 3.517 3.385 3.456 526,362 +0.00(+0.05%)
Sep 14, 2009 3.447 3.572 3.420 3.454 408,023 -0.05(-1.37%)
Sep 11, 2009 3.488 3.541 3.453 3.502 398,203 -0.06(-1.73%)
Sep 10, 2009 3.539 3.589 3.459 3.563 203,663 +0.01(+0.29%)
Sep 09, 2009 3.438 3.606 3.430 3.553 155,647 +0.06(+1.81%)
Sep 08, 2009 3.474 3.517 3.408 3.490 230,192 +0.04(+1.09%)
Sep 04, 2009 3.409 3.468 3.368 3.452 243,556 -0.03(-0.98%)
Sep 03, 2009 3.473 3.495 3.360 3.486 250,252 +0.03(+0.89%)
Sep 02, 2009 3.362 3.510 3.344 3.456 910,002 +0.09(+2.75%)
Sep 01, 2009 3.421 3.524 3.344 3.363 831,784 -0.10(-2.86%)
Aug 31, 2009 3.515 3.548 3.389 3.462 961,428 -0.09(-2.64%)
Aug 28, 2009 3.637 3.664 3.450 3.556 498,616 -0.06(-1.70%)
Aug 27, 2009 3.676 3.676 3.536 3.618 423,989 -0.05(-1.26%)
Aug 26, 2009 3.650 3.743 3.616 3.664 173,572 -0.00(-0.05%)
Aug 25, 2009 3.705 3.754 3.635 3.666 190,796 -0.03(-0.74%)
Aug 24, 2009 3.775 3.794 3.673 3.693 228,595 -0.06(-1.64%)
Aug 21, 2009 3.686 3.815 3.603 3.755 534,070 +0.11(+3.05%)
Aug 20, 2009 3.592 3.671 3.560 3.644 241,573 +0.03(+0.90%)
Aug 19, 2009 3.454 3.650 3.454 3.611 118,473 +0.07(+1.93%)
Aug 18, 2009 3.526 3.599 3.491 3.543 182,298 +0.03(+0.73%)
Aug 17, 2009 3.509 3.533 3.435 3.517 225,999 -0.04(-1.25%)
Aug 14, 2009 3.700 3.739 3.474 3.562 718,755 -0.15(-3.96%)
Aug 13, 2009 3.746 3.746 3.630 3.709 346,367 -0.01(-0.23%)
Aug 12, 2009 3.635 3.804 3.576 3.717 267,763 +0.08(+2.16%)
Aug 11, 2009 3.743 3.763 3.615 3.639 129,211 -0.16(-4.23%)
Aug 10, 2009 3.739 3.835 3.715 3.799 272,506 +0.03(+0.68%)
Aug 07, 2009 3.721 3.886 3.645 3.774 393,618 +0.12(+3.18%)
Aug 06, 2009 3.628 3.676 3.587 3.657 432,042 +0.06(+1.57%)
Aug 05, 2009 3.721 3.721 3.568 3.601 268,090 -0.15(-4.05%)
Aug 04, 2009 3.702 3.756 3.676 3.753 380,599 +0.04(+1.01%)
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.