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 (%)
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%)
May 03, 2010 4.858 4.873 4.782 4.804 407,435 -0.02(-0.32%)
Apr 30, 2010 4.959 5.003 4.820 4.820 650,362 -0.13(-2.53%)
Apr 29, 2010 4.895 4.969 4.840 4.945 430,235 +0.08(+1.55%)
Apr 28, 2010 4.861 4.923 4.858 4.870 206,958 +0.03(+0.64%)
Apr 27, 2010 4.871 4.940 4.811 4.839 373,958 -0.07(-1.36%)
Apr 26, 2010 5.019 5.027 4.900 4.906 423,812 -0.11(-2.15%)
Apr 23, 2010 4.983 5.049 4.972 5.013 491,180 -0.03(-0.61%)
Apr 22, 2010 4.960 5.061 4.960 5.044 783,675 +0.03(+0.68%)
Apr 21, 2010 4.834 5.013 4.834 5.010 678,483 +0.17(+3.47%)
Apr 20, 2010 4.897 4.897 4.808 4.842 291,041 -0.03(-0.70%)
Apr 19, 2010 4.907 4.926 4.772 4.876 463,030 -0.05(-1.01%)
Apr 16, 2010 4.954 5.013 4.866 4.926 496,524 -0.03(-0.55%)
Apr 15, 2010 4.890 4.998 4.888 4.954 806,183 +0.07(+1.37%)
Apr 14, 2010 4.763 4.887 4.708 4.887 1,419,369 +0.14(+2.85%)
Apr 13, 2010 4.739 4.756 4.698 4.751 361,834 -0.01(-0.25%)
Apr 12, 2010 4.743 4.787 4.710 4.763 362,534 +0.05(+1.05%)
Apr 09, 2010 4.756 4.756 4.705 4.714 151,842 -0.05(-1.08%)
Apr 08, 2010 4.710 4.784 4.696 4.765 322,021 +0.03(+0.54%)
Apr 07, 2010 4.736 4.756 4.693 4.739 271,707 -0.01(-0.29%)
Apr 06, 2010 4.630 4.796 4.630 4.753 227,880 +0.10(+2.21%)
Apr 05, 2010 4.595 4.652 4.575 4.650 232,279 +0.06(+1.27%)
Apr 01, 2010 4.544 4.592 4.592 4.592 1,407,223 +0.06(+1.32%)
Mar 31, 2010 4.564 4.654 4.532 4.532 400,492 -0.06(-1.27%)
Mar 30, 2010 4.604 4.645 4.544 4.590 292,576 -0.00(-0.07%)
Mar 29, 2010 4.607 4.654 4.560 4.594 519,254 +0.01(+0.30%)
Mar 26, 2010 4.609 4.662 4.570 4.580 480,322 -0.01(-0.26%)
Mar 25, 2010 4.612 4.681 4.552 4.592 295,120 -0.00(-0.04%)
Mar 24, 2010 4.638 4.647 4.575 4.594 365,387 -0.05(-1.14%)
Mar 23, 2010 4.619 4.659 4.533 4.647 230,056 +0.02(+0.33%)
Mar 22, 2010 4.583 4.637 4.569 4.631 475,970 +0.01(+0.11%)
Mar 19, 2010 4.618 4.628 4.515 4.626 543,817 +0.04(+0.86%)
Mar 18, 2010 4.642 4.664 4.574 4.587 291,345 -0.08(-1.62%)
Mar 17, 2010 4.520 4.662 4.520 4.662 415,329 +0.16(+3.66%)
Mar 16, 2010 4.451 4.516 4.439 4.498 379,325 +0.04(+0.96%)
Mar 15, 2010 4.429 4.484 4.393 4.455 452,580 +0.00(+0.00%)
Mar 12, 2010 4.498 4.498 4.424 4.455 242,652 -0.03(-0.61%)
Mar 11, 2010 4.415 4.496 4.415 4.482 346,082 +0.03(+0.69%)
Mar 10, 2010 4.455 4.537 4.424 4.451 422,143 -0.01(-0.15%)
Mar 09, 2010 4.410 4.480 4.381 4.458 275,458 +0.04(+0.89%)
Mar 08, 2010 4.477 4.498 4.408 4.419 300,505 -0.06(-1.34%)
Mar 05, 2010 4.444 4.479 4.407 4.479 419,652 +0.06(+1.28%)
Mar 04, 2010 4.438 4.468 4.394 4.422 373,771 -0.02(-0.39%)
Mar 03, 2010 4.378 4.496 4.378 4.439 768,926 +0.04(+0.86%)
Mar 02, 2010 4.278 4.434 4.276 4.402 848,067 +0.12(+2.76%)
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.