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, 2009 3.989 3.989 3.785 3.797 637,691 -0.16(-4.13%)
Apr 29, 2009 3.835 4.030 3.794 3.961 910,996 +0.17(+4.40%)
Apr 28, 2009 3.711 3.930 3.702 3.794 422,229 +0.06(+1.61%)
Apr 27, 2009 3.748 3.873 3.691 3.734 519,906 -0.12(-3.04%)
Apr 24, 2009 3.792 3.983 3.760 3.851 584,875 +0.06(+1.45%)
Apr 23, 2009 3.844 3.844 3.661 3.796 294,731 -0.03(-0.90%)
Apr 22, 2009 3.849 4.047 3.763 3.830 300,311 -0.08(-2.16%)
Apr 21, 2009 3.620 3.927 3.620 3.915 345,166 +0.22(+5.97%)
Apr 20, 2009 3.921 3.940 3.692 3.694 417,933 -0.30(-7.42%)
Apr 17, 2009 3.952 4.085 3.847 3.990 396,385 +0.05(+1.22%)
Apr 16, 2009 3.911 3.952 3.748 3.942 363,671 +0.06(+1.60%)
Apr 15, 2009 3.780 3.896 3.717 3.880 382,461 +0.06(+1.67%)
Apr 14, 2009 3.904 3.915 3.799 3.816 711,990 -0.13(-3.23%)
Apr 13, 2009 3.806 3.946 3.711 3.944 923,265 +0.07(+1.91%)
Apr 09, 2009 3.596 3.880 3.596 3.870 966,512 +0.35(+10.04%)
Apr 08, 2009 3.508 3.517 3.381 3.517 1,164,629 +0.02(+0.64%)
Apr 07, 2009 3.539 3.618 3.479 3.494 239,238 -0.09(-2.50%)
Apr 06, 2009 3.584 3.670 3.460 3.584 313,480 -0.03(-0.90%)
Apr 03, 2009 3.687 3.687 3.520 3.617 644,351 -0.06(-1.64%)
Apr 02, 2009 3.692 3.698 3.594 3.677 648,014 +0.11(+2.94%)
Apr 01, 2009 3.393 3.584 3.381 3.572 506,209 +0.13(+3.86%)
Mar 31, 2009 3.438 3.653 3.389 3.439 565,771 +0.05(+1.47%)
Mar 30, 2009 3.363 3.432 3.320 3.389 395,247 -0.28(-7.69%)
Mar 26, 2009 3.389 3.672 3.295 3.672 995,521 +0.32(+9.45%)
Mar 25, 2009 3.262 3.413 3.165 3.355 361,157 +0.13(+3.95%)
Mar 24, 2009 3.441 3.441 3.221 3.227 282,049 -0.19(-5.69%)
Mar 23, 2009 3.246 3.427 3.102 3.422 379,232 +0.26(+8.28%)
Mar 20, 2009 3.184 3.253 3.159 3.160 865,473 +0.01(+0.22%)
Mar 19, 2009 3.141 3.243 3.112 3.153 837,584 +0.04(+1.33%)
Mar 18, 2009 2.973 3.186 2.898 3.112 894,140 +0.12(+3.97%)
Mar 17, 2009 2.730 2.995 2.730 2.993 484,144 +0.19(+6.89%)
Mar 16, 2009 2.883 2.991 2.787 2.800 765,201 -0.07(-2.34%)
Mar 13, 2009 2.911 2.912 2.802 2.867 187,259 -0.02(-0.72%)
Mar 12, 2009 2.632 2.898 2.611 2.888 472,392 +0.24(+9.18%)
Mar 11, 2009 2.785 2.871 2.644 2.645 424,854 -0.13(-4.77%)
Mar 10, 2009 2.583 2.835 2.532 2.778 606,893 +0.24(+9.58%)
Mar 09, 2009 2.545 2.616 2.532 2.535 321,830 -0.05(-1.93%)
Mar 06, 2009 2.583 2.657 2.456 2.585 631,280 -0.02(-0.79%)
Mar 05, 2009 2.766 2.793 2.530 2.606 614,105 -0.21(-7.35%)
Mar 04, 2009 2.816 2.883 2.745 2.812 578,958 -0.09(-3.26%)
Mar 02, 2009 3.115 3.115 2.895 2.907 828,770 -0.24(-7.76%)
Feb 27, 2009 3.171 3.277 3.124 3.152 419,268 -0.05(-1.51%)
Feb 26, 2009 3.224 3.386 3.146 3.200 645,535 -0.01(-0.27%)
Feb 25, 2009 3.200 3.298 3.057 3.208 483,645 +0.00(+0.05%)
Feb 24, 2009 3.086 3.231 3.035 3.207 536,844 +0.15(+4.78%)
Feb 23, 2009 3.193 3.272 3.016 3.060 851,636 -0.11(-3.58%)
Feb 20, 2009 3.200 3.224 3.091 3.174 972,039 -0.06(-1.92%)
Feb 19, 2009 3.358 3.412 3.215 3.236 600,274 -0.08(-2.29%)
Feb 18, 2009 3.487 3.543 3.298 3.312 507,968 -0.14(-4.14%)
Feb 17, 2009 3.481 3.549 3.453 3.455 380,005 -0.12(-3.23%)
Feb 13, 2009 3.672 3.718 3.524 3.570 584,230 -0.09(-2.40%)
Feb 12, 2009 3.451 3.679 3.438 3.658 1,041,456 +0.17(+4.99%)
Feb 11, 2009 3.458 3.562 3.458 3.484 514,460 +0.03(+0.90%)
Feb 10, 2009 3.691 3.708 3.451 3.453 375,586 -0.24(-6.53%)
Feb 09, 2009 3.679 3.760 3.629 3.694 178,584 -0.01(-0.23%)
Feb 06, 2009 3.634 3.789 3.617 3.703 364,728 +0.08(+2.09%)
Feb 05, 2009 3.551 3.679 3.505 3.627 422,270 +0.06(+1.79%)
Feb 04, 2009 3.577 3.734 3.496 3.563 417,880 -0.02(-0.67%)
Feb 03, 2009 3.746 3.746 3.551 3.587 448,457 -0.14(-3.74%)
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.