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, 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%)
Apr 02, 2007 3.494 3.494 3.466 3.478 115,937 -0.01(-0.36%)
Mar 30, 2007 3.489 3.548 3.439 3.491 317,583 -0.03(-0.90%)
Mar 29, 2007 3.562 3.562 3.467 3.523 181,597 -0.02(-0.54%)
Mar 28, 2007 3.513 3.576 3.500 3.542 306,150 +0.01(+0.18%)
Mar 27, 2007 3.543 3.554 3.527 3.535 600,621 -0.02(-0.62%)
Mar 26, 2007 3.549 3.572 3.496 3.557 78,260 +0.01(+0.18%)
Mar 23, 2007 3.549 3.578 3.549 3.551 216,943 -0.01(-0.31%)
Mar 22, 2007 3.562 3.572 3.538 3.562 169,949 +0.02(+0.58%)
Mar 21, 2007 3.554 3.564 3.518 3.542 195,505 -0.01(-0.36%)
Mar 20, 2007 3.530 3.557 3.529 3.554 140,894 +0.03(+0.90%)
Mar 19, 2007 3.542 3.542 3.510 3.523 120,953 +0.01(+0.41%)
Mar 16, 2007 3.505 3.515 3.483 3.508 542,731 +0.00(+0.05%)
Mar 15, 2007 3.491 3.507 3.477 3.507 438,637 +0.02(+0.45%)
Mar 14, 2007 3.442 3.505 3.442 3.491 345,078 +0.04(+1.29%)
Mar 13, 2007 3.540 3.527 3.435 3.447 371,910 -0.09(-2.64%)
Mar 12, 2007 3.496 3.546 3.443 3.540 169,425 +0.05(+1.45%)
Mar 09, 2007 3.507 3.546 3.475 3.489 230,763 +0.02(+0.50%)
Mar 08, 2007 3.559 3.572 3.464 3.472 377,229 -0.07(-1.88%)
Mar 07, 2007 3.632 3.641 3.535 3.538 212,882 -0.10(-2.83%)
Mar 06, 2007 3.643 3.711 3.562 3.641 314,974 +0.04(+1.05%)
Mar 05, 2007 3.562 3.663 3.526 3.603 288,110 +0.04(+1.11%)
Mar 02, 2007 3.641 3.706 3.549 3.564 500,399 -0.11(-2.97%)
Mar 01, 2007 3.534 3.781 3.320 3.673 456,411 +0.06(+1.58%)
Feb 28, 2007 3.644 3.700 3.602 3.616 271,801 -0.04(-1.08%)
Feb 27, 2007 3.689 3.739 3.654 3.656 357,907 -0.09(-2.37%)
Feb 26, 2007 3.741 3.768 3.689 3.744 248,942 +0.03(+0.85%)
Feb 23, 2007 3.744 3.760 3.681 3.713 184,161 -0.03(-0.85%)
Feb 22, 2007 3.760 3.760 3.673 3.744 318,385 -0.02(-0.42%)
Feb 21, 2007 3.784 3.833 3.747 3.760 41,656 -0.05(-1.25%)
Feb 20, 2007 3.732 3.808 3.673 3.808 156,116 +0.05(+1.31%)
Feb 16, 2007 3.713 3.809 3.713 3.758 203,451 +0.06(+1.63%)
Feb 15, 2007 3.760 3.839 3.681 3.698 478,437 -0.04(-1.14%)
Feb 14, 2007 3.768 3.857 3.706 3.741 650,028 -0.00(-0.08%)
Feb 13, 2007 3.763 3.833 3.670 3.744 568,723 +0.04(+1.03%)
Feb 12, 2007 3.684 3.730 3.651 3.706 267,140 -0.01(-0.38%)
Feb 09, 2007 3.771 3.800 3.698 3.720 287,637 -0.06(-1.59%)
Feb 08, 2007 3.801 3.817 3.755 3.781 120,542 -0.02(-0.50%)
Feb 07, 2007 3.828 3.839 3.760 3.800 133,642 -0.02(-0.41%)
Feb 06, 2007 3.882 3.948 3.760 3.815 794,264 -0.11(-2.82%)
Feb 05, 2007 3.948 3.948 3.812 3.926 519,531 -0.00(-0.04%)
Feb 02, 2007 3.956 3.963 3.922 3.928 85,511 -0.01(-0.28%)
Feb 01, 2007 3.958 3.958 3.920 3.939 141,822 -0.02(-0.44%)
Jan 31, 2007 3.937 3.958 3.857 3.956 90,943 +0.00(+0.12%)
Jan 30, 2007 3.838 3.952 3.835 3.952 463,252 +0.11(+2.93%)
Jan 29, 2007 3.836 3.876 3.831 3.839 142,005 +0.01(+0.37%)
Jan 26, 2007 3.789 3.838 3.758 3.825 82,947 +0.06(+1.68%)
Jan 25, 2007 3.822 3.838 3.709 3.762 187,755 -0.06(-1.70%)
Jan 24, 2007 3.834 3.863 3.809 3.827 138,171 +0.01(+0.17%)
Jan 23, 2007 3.667 3.871 3.655 3.820 256,383 +0.18(+4.87%)
Jan 22, 2007 3.814 3.814 3.641 3.643 223,639 -0.18(-4.72%)
Jan 19, 2007 3.846 3.853 3.823 3.823 256,737 -0.02(-0.45%)
Jan 18, 2007 3.920 3.933 3.830 3.841 1,003,135 -0.09(-2.22%)
Jan 17, 2007 3.920 3.961 3.914 3.928 263,085 -0.03(-0.68%)
Jan 16, 2007 3.934 3.958 3.929 3.955 468,387 +0.02(+0.44%)
Jan 12, 2007 3.966 3.994 3.918 3.937 187,490 -0.04(-0.96%)
Jan 11, 2007 3.934 3.996 3.904 3.975 407,244 +0.07(+1.70%)
Jan 10, 2007 3.901 3.934 3.876 3.909 461,837 -0.01(-0.16%)
Jan 09, 2007 3.888 3.944 3.830 3.915 782,414 +0.03(+0.90%)
Jan 08, 2007 3.806 3.915 3.790 3.880 591,166 +0.07(+1.95%)
Jan 05, 2007 3.937 3.937 3.806 3.806 104,423 -0.10(-2.47%)
Jan 04, 2007 3.842 3.903 3.842 3.903 55,085 +0.06(+1.57%)
Jan 03, 2007 3.839 4.004 3.825 3.842 116,683 +0.04(+0.96%)
Dec 29, 2006 3.988 3.988 3.790 3.806 176,758 -0.18(-4.41%)
Dec 28, 2006 3.982 4.004 3.925 3.982 117,965 +0.00(+0.00%)
Dec 27, 2006 3.784 3.986 3.784 3.982 297,326 +0.18(+4.84%)
Dec 26, 2006 3.652 3.798 3.652 3.798 77,811 +0.11(+3.09%)
Dec 22, 2006 3.671 3.698 3.659 3.684 51,030 +0.02(+0.61%)
Dec 21, 2006 3.641 3.681 3.641 3.662 115,148 -0.01(-0.17%)
Dec 20, 2006 3.627 3.744 3.627 3.668 54,580 +0.07(+2.03%)
Dec 19, 2006 3.608 3.652 3.594 3.595 58,881 -0.04(-1.18%)
Dec 18, 2006 3.744 3.760 3.602 3.638 129,322 -0.09(-2.42%)
Dec 15, 2006 3.747 3.757 3.728 3.728 544,677 +0.00(+0.00%)
Dec 14, 2006 3.621 3.728 3.621 3.728 62,917 +0.09(+2.58%)
Dec 13, 2006 3.621 3.660 3.602 3.635 40,488 +0.05(+1.27%)
Dec 12, 2006 3.643 3.651 3.589 3.589 115,350 -0.04(-1.05%)
Dec 11, 2006 3.594 3.649 3.594 3.627 154,815 +0.03(+0.79%)
Dec 08, 2006 3.619 3.619 3.535 3.599 105,421 -0.02(-0.53%)
Dec 07, 2006 3.641 3.641 3.576 3.618 180,876 -0.02(-0.61%)
Dec 06, 2006 3.602 3.640 3.602 3.640 69,322 +0.04(+1.05%)
Dec 05, 2006 3.641 3.641 3.594 3.602 153,223 -0.01(-0.18%)
Dec 04, 2006 3.591 3.624 3.548 3.608 160,190 +0.04(+1.06%)
Dec 01, 2006 3.505 3.651 3.404 3.570 293,290 +0.05(+1.53%)
Nov 30, 2006 3.662 3.662 3.516 3.516 177,491 -0.13(-3.43%)
Nov 29, 2006 3.632 3.670 3.611 3.641 120,990 +0.02(+0.66%)
Nov 28, 2006 3.549 3.687 3.534 3.618 397,599 +0.07(+1.87%)
Nov 27, 2006 3.576 3.610 3.535 3.551 164,523 -0.07(-1.84%)
Nov 24, 2006 3.529 3.641 3.529 3.618 14,237 +0.06(+1.65%)
Nov 22, 2006 3.511 3.578 3.511 3.559 94,935 +0.07(+1.95%)
Nov 21, 2006 3.545 3.567 3.483 3.491 138,948 -0.08(-2.30%)
Nov 20, 2006 3.610 3.610 3.499 3.573 80,104 -0.04(-1.23%)
Nov 17, 2006 3.567 3.618 3.554 3.618 119,487 +0.06(+1.65%)
Nov 16, 2006 3.562 3.594 3.410 3.559 189,682 +0.02(+0.54%)
Nov 15, 2006 3.469 3.546 3.466 3.540 230,233 +0.07(+2.15%)
Nov 14, 2006 3.364 3.483 3.326 3.466 209,989 +0.12(+3.60%)
Nov 13, 2006 3.450 3.451 3.325 3.345 275,661 -0.08(-2.40%)
Nov 10, 2006 3.421 3.505 3.421 3.428 57,422 +0.01(+0.23%)
Nov 09, 2006 3.519 3.534 3.388 3.420 178,887 -0.10(-2.83%)
Nov 08, 2006 3.453 3.523 3.410 3.519 44,530 +0.04(+1.23%)
Nov 07, 2006 3.464 3.502 3.432 3.477 78,020 +0.01(+0.18%)
Nov 06, 2006 3.437 3.523 3.388 3.470 773,148 +0.07(+2.14%)
Nov 03, 2006 3.410 3.542 3.380 3.397 58,174 +0.01(+0.19%)
Nov 02, 2006 3.388 3.418 3.383 3.391 101,700 -0.01(-0.19%)
Nov 01, 2006 3.523 3.523 3.388 3.397 106,002 -0.09(-2.72%)
Oct 31, 2006 3.559 3.561 3.492 3.492 73,043 -0.03(-0.99%)
Oct 30, 2006 3.534 3.537 3.504 3.527 58,730 -0.03(-0.98%)
Oct 27, 2006 3.523 3.562 3.448 3.562 173,379 +0.07(+2.04%)
Oct 26, 2006 3.491 3.530 3.459 3.491 257,684 -0.01(-0.23%)
Oct 25, 2006 3.499 3.530 3.492 3.499 208,757 -0.01(-0.23%)
Oct 24, 2006 3.523 3.523 3.483 3.507 62,450 -0.02(-0.54%)
Oct 23, 2006 3.458 3.556 3.458 3.526 415,234 +0.06(+1.69%)
Oct 20, 2006 3.508 3.511 3.454 3.467 178,483 -0.00(-0.14%)
Oct 19, 2006 3.467 3.557 3.456 3.472 99,654 -0.02(-0.59%)
Oct 18, 2006 3.483 3.561 3.467 3.492 125,450 -0.03(-0.72%)
Oct 17, 2006 3.469 3.523 3.451 3.518 146,983 +0.01(+0.41%)
Oct 16, 2006 3.467 3.523 3.467 3.504 135,386 -0.01(-0.27%)
Oct 13, 2006 3.472 3.542 3.450 3.513 216,406 +0.03(+0.86%)
Oct 12, 2006 3.467 3.483 3.442 3.483 257,507 +0.04(+1.10%)
Oct 11, 2006 3.483 3.483 3.409 3.445 112,185 -0.02(-0.59%)
Oct 10, 2006 3.467 3.467 3.429 3.466 154,265 +0.01(+0.23%)
Oct 09, 2006 3.331 3.475 3.331 3.458 484,286 +0.13(+3.90%)
Oct 06, 2006 3.404 3.437 3.325 3.328 708,518 -0.09(-2.69%)
Oct 05, 2006 3.466 3.466 3.407 3.420 207,955 -0.01(-0.41%)
Oct 04, 2006 3.380 3.459 3.380 3.434 823,465 +0.03(+0.79%)
Oct 03, 2006 3.409 3.515 3.405 3.407 620,531 -0.03(-0.74%)
Oct 02, 2006 3.485 3.548 3.380 3.432 1,334,614 -0.06(-1.81%)
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%)
Jul 03, 2006 3.594 3.641 3.564 3.641 72,607 +0.05(+1.32%)
Jun 30, 2006 3.570 3.594 3.532 3.594 240,870 +0.03(+0.89%)
Jun 29, 2006 3.573 3.602 3.437 3.562 412,462 +0.02(+0.49%)
Jun 28, 2006 3.530 3.586 3.483 3.545 818,475 +0.08(+2.24%)
Jun 27, 2006 3.404 3.554 3.303 3.467 1,861,062 +0.11(+3.30%)
Jun 26, 2006 3.277 3.402 3.206 3.356 2,169,689 +0.19(+6.00%)
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.