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 3.664 3.676 3.494 3.511 255,706 -0.16(-4.43%)
Apr 27, 2007 3.696 3.717 3.649 3.674 175,556 -0.05(-1.29%)
Apr 26, 2007 3.715 3.730 3.658 3.722 214,461 -0.01(-0.21%)
Apr 25, 2007 3.637 3.776 3.637 3.730 178,610 +0.08(+2.32%)
Apr 24, 2007 3.594 3.655 3.587 3.645 219,955 +0.04(+1.15%)
Apr 23, 2007 3.704 3.704 3.588 3.604 274,788 -0.11(-2.84%)
Apr 20, 2007 3.730 3.731 3.645 3.709 349,796 +0.05(+1.48%)
Apr 19, 2007 3.671 3.706 3.621 3.655 312,345 -0.08(-2.18%)
Apr 18, 2007 3.649 3.786 3.612 3.736 363,529 +0.10(+2.76%)
Apr 17, 2007 3.625 3.652 3.559 3.636 209,595 +0.00(+0.04%)
Apr 16, 2007 3.532 3.636 3.523 3.634 161,440 +0.13(+3.64%)
Apr 13, 2007 3.430 3.513 3.430 3.507 72,103 -0.03(-0.72%)
Apr 12, 2007 3.465 3.539 3.460 3.532 126,047 +0.06(+1.61%)
Apr 11, 2007 3.470 3.481 3.405 3.476 602,561 +0.02(+0.65%)
Apr 10, 2007 3.492 3.515 3.428 3.454 615,818 -0.04(-1.05%)
Apr 09, 2007 3.518 3.580 3.481 3.491 213,402 -0.05(-1.31%)
Apr 05, 2007 3.539 3.588 3.492 3.537 141,429 +0.02(+0.54%)
Apr 04, 2007 3.588 3.620 3.464 3.518 294,956 -0.09(-2.48%)
Apr 03, 2007 3.529 3.620 3.529 3.607 188,964 +0.10(+2.96%)
Apr 02, 2007 3.519 3.519 3.491 3.503 115,104 -0.01(-0.36%)
Mar 30, 2007 3.515 3.574 3.464 3.516 315,299 -0.03(-0.90%)
Mar 29, 2007 3.588 3.588 3.492 3.548 180,291 -0.02(-0.54%)
Mar 28, 2007 3.539 3.602 3.526 3.567 303,949 +0.01(+0.18%)
Mar 27, 2007 3.569 3.580 3.553 3.561 596,303 -0.02(-0.62%)
Mar 26, 2007 3.575 3.598 3.521 3.583 77,697 +0.01(+0.18%)
Mar 23, 2007 3.575 3.604 3.575 3.577 215,383 -0.01(-0.31%)
Mar 22, 2007 3.588 3.598 3.564 3.588 168,727 +0.02(+0.58%)
Mar 21, 2007 3.580 3.590 3.543 3.567 194,099 -0.01(-0.36%)
Mar 20, 2007 3.556 3.583 3.554 3.580 139,880 +0.03(+0.90%)
Mar 19, 2007 3.567 3.567 3.535 3.548 120,083 +0.01(+0.41%)
Mar 16, 2007 3.531 3.540 3.508 3.534 538,829 +0.00(+0.05%)
Mar 15, 2007 3.516 3.532 3.502 3.532 435,483 +0.02(+0.45%)
Mar 14, 2007 3.467 3.531 3.467 3.516 342,597 +0.04(+1.29%)
Mar 13, 2007 3.566 3.553 3.460 3.472 369,236 -0.09(-2.64%)
Mar 12, 2007 3.521 3.572 3.468 3.566 168,207 +0.05(+1.45%)
Mar 09, 2007 3.532 3.572 3.500 3.515 229,104 +0.02(+0.50%)
Mar 08, 2007 3.585 3.598 3.489 3.497 374,516 -0.07(-1.88%)
Mar 07, 2007 3.658 3.668 3.561 3.564 211,351 -0.10(-2.83%)
Mar 06, 2007 3.669 3.738 3.588 3.668 312,709 +0.04(+1.05%)
Mar 05, 2007 3.588 3.690 3.551 3.629 286,039 +0.04(+1.11%)
Mar 02, 2007 3.668 3.733 3.575 3.590 496,801 -0.11(-2.97%)
Mar 01, 2007 3.559 3.808 3.344 3.700 453,129 +0.06(+1.58%)
Feb 28, 2007 3.671 3.727 3.628 3.642 269,847 -0.04(-1.08%)
Feb 27, 2007 3.716 3.767 3.680 3.682 355,333 -0.09(-2.37%)
Feb 26, 2007 3.768 3.795 3.716 3.771 247,152 +0.03(+0.85%)
Feb 23, 2007 3.771 3.787 3.708 3.739 182,837 -0.03(-0.85%)
Feb 22, 2007 3.787 3.787 3.700 3.771 316,096 -0.02(-0.42%)
Feb 21, 2007 3.811 3.861 3.775 3.787 41,357 -0.05(-1.25%)
Feb 20, 2007 3.759 3.835 3.700 3.835 154,994 +0.05(+1.31%)
Feb 16, 2007 3.739 3.837 3.739 3.786 201,988 +0.06(+1.63%)
Feb 15, 2007 3.787 3.867 3.708 3.725 474,996 -0.04(-1.14%)
Feb 14, 2007 3.795 3.885 3.733 3.768 645,354 -0.00(-0.08%)
Feb 13, 2007 3.790 3.861 3.696 3.771 564,634 +0.04(+1.03%)
Feb 12, 2007 3.711 3.757 3.677 3.733 265,219 -0.01(-0.38%)
Feb 09, 2007 3.798 3.827 3.725 3.747 285,568 -0.06(-1.59%)
Feb 08, 2007 3.829 3.845 3.782 3.808 119,675 -0.02(-0.50%)
Feb 07, 2007 3.856 3.867 3.787 3.827 132,681 -0.02(-0.42%)
Feb 06, 2007 3.910 3.977 3.787 3.843 788,553 -0.11(-2.82%)
Feb 05, 2007 3.977 3.977 3.840 3.955 515,796 -0.00(-0.04%)
Feb 02, 2007 3.985 3.991 3.950 3.956 84,896 -0.01(-0.28%)
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.