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 (%)
Jul 30, 2010 4.498 4.594 4.490 4.541 416,469 -0.02(-0.41%)
Jul 29, 2010 4.579 4.609 4.498 4.560 268,234 +0.03(+0.71%)
Jul 28, 2010 4.536 4.560 4.495 4.528 396,901 -0.02(-0.54%)
Jul 27, 2010 4.445 4.602 4.420 4.553 454,128 +0.12(+2.77%)
Jul 26, 2010 4.279 4.439 4.260 4.430 641,817 +0.18(+4.18%)
Jul 23, 2010 4.241 4.311 4.203 4.252 329,446 -0.02(-0.35%)
Jul 22, 2010 4.190 4.299 4.165 4.267 315,884 +0.15(+3.58%)
Jul 21, 2010 4.280 4.318 4.112 4.120 385,646 -0.15(-3.45%)
Jul 20, 2010 4.177 4.277 4.110 4.267 309,264 +0.03(+0.80%)
Jul 19, 2010 4.260 4.280 4.163 4.233 192,439 -0.02(-0.53%)
Jul 16, 2010 4.409 4.409 4.239 4.256 412,368 -0.20(-4.41%)
Jul 15, 2010 4.519 4.519 4.358 4.452 365,248 -0.05(-1.09%)
Jul 14, 2010 4.526 4.532 4.462 4.502 219,442 -0.05(-1.16%)
Jul 13, 2010 4.466 4.570 4.409 4.555 434,037 +0.14(+3.12%)
Jul 12, 2010 4.447 4.500 4.396 4.417 201,599 -0.06(-1.31%)
Jul 09, 2010 4.337 4.486 4.335 4.475 565,921 +0.13(+2.96%)
Jul 08, 2010 4.347 4.356 4.258 4.347 584,626 +0.04(+1.01%)
Jul 07, 2010 4.194 4.316 4.168 4.303 1,078,875 +0.14(+3.31%)
Jul 06, 2010 4.243 4.290 4.131 4.165 498,053 -0.05(-1.17%)
Jul 02, 2010 4.279 4.318 4.194 4.214 296,110 -0.03(-0.71%)
Jul 01, 2010 4.324 4.383 4.192 4.245 464,785 -0.07(-1.53%)
Jun 30, 2010 4.366 4.418 4.290 4.311 408,897 -0.04(-0.96%)
Jun 29, 2010 4.403 4.417 4.320 4.352 613,232 -0.10(-2.33%)
Jun 25, 2010 4.377 4.468 4.360 4.456 2,221,730 +0.10(+2.21%)
Jun 24, 2010 4.352 4.457 4.320 4.360 291,638 -0.03(-0.73%)
Jun 23, 2010 4.386 4.458 4.366 4.392 192,789 -0.01(-0.30%)
Jun 22, 2010 4.503 4.581 4.398 4.405 493,275 -0.07(-1.56%)
Jun 21, 2010 4.530 4.577 4.451 4.475 249,534 -0.01(-0.21%)
Jun 18, 2010 4.502 4.503 4.420 4.485 685,064 +0.01(+0.30%)
Jun 17, 2010 4.543 4.543 4.443 4.471 175,856 -0.03(-0.75%)
Jun 16, 2010 4.479 4.579 4.469 4.505 122,798 -0.01(-0.13%)
Jun 15, 2010 4.462 4.534 4.432 4.511 238,359 +0.09(+2.10%)
Jun 14, 2010 4.483 4.520 4.400 4.418 222,225 -0.01(-0.30%)
Jun 11, 2010 4.328 4.437 4.324 4.432 192,603 +0.06(+1.30%)
Jun 10, 2010 4.282 4.379 4.279 4.375 335,134 +0.12(+2.89%)
Jun 09, 2010 4.284 4.307 4.211 4.252 344,892 +0.01(+0.27%)
Jun 08, 2010 4.258 4.274 4.167 4.241 329,922 -0.01(-0.27%)
Jun 07, 2010 4.324 4.384 4.252 4.252 373,561 -0.06(-1.49%)
Jun 04, 2010 4.502 4.502 4.303 4.316 521,600 -0.25(-5.42%)
Jun 03, 2010 4.498 4.600 4.483 4.564 325,430 +0.06(+1.30%)
Jun 02, 2010 4.356 4.509 4.332 4.505 363,211 +0.17(+4.01%)
Jun 01, 2010 4.434 4.434 4.318 4.332 301,782 -0.12(-2.80%)
May 28, 2010 4.517 4.509 4.394 4.456 422,263 -0.06(-1.34%)
May 27, 2010 4.456 4.522 4.403 4.517 250,090 +0.14(+3.15%)
May 26, 2010 4.386 4.447 4.347 4.379 459,843 +0.01(+0.26%)
May 25, 2010 4.332 4.377 4.262 4.367 302,174 +0.01(+0.17%)
May 24, 2010 4.534 4.566 4.354 4.360 355,734 -0.19(-4.19%)
May 21, 2010 4.445 4.604 4.445 4.551 904,844 +0.05(+1.18%)
May 20, 2010 4.494 4.613 4.481 4.498 627,604 -0.13(-2.86%)
May 19, 2010 4.634 4.715 4.589 4.630 560,857 -0.04(-0.81%)
May 18, 2010 4.762 4.772 4.649 4.668 325,080 -0.09(-1.98%)
May 17, 2010 4.810 4.842 4.664 4.762 396,139 -0.03(-0.63%)
May 14, 2010 4.819 4.823 4.715 4.793 523,833 -0.05(-1.13%)
May 13, 2010 4.866 4.904 4.819 4.847 390,821 -0.05(-1.00%)
May 12, 2010 4.772 4.921 4.747 4.897 696,991 +0.18(+3.79%)
May 11, 2010 4.678 4.764 4.556 4.718 452,284 +0.11(+2.42%)
May 10, 2010 4.555 4.630 4.472 4.606 434,118 +0.21(+4.81%)
May 07, 2010 4.511 4.594 4.364 4.395 396,140 -0.13(-2.81%)
May 06, 2010 4.642 4.666 4.347 4.522 539,733 -0.14(-2.91%)
May 05, 2010 4.688 4.722 4.628 4.657 307,692 -0.06(-1.20%)
May 04, 2010 4.753 4.762 4.628 4.714 302,144 -0.09(-1.89%)
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.