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 29, 2011 4.594 4.623 4.529 4.596 487,617 +0.01(+0.13%)
Apr 28, 2011 4.539 4.590 4.508 4.590 258,841 +0.05(+1.06%)
Apr 27, 2011 4.573 4.602 4.493 4.542 439,241 -0.01(-0.29%)
Apr 26, 2011 4.401 4.583 4.400 4.556 715,882 +0.17(+3.98%)
Apr 25, 2011 4.376 4.395 4.297 4.381 2,476,984 +0.13(+2.97%)
Apr 21, 2011 4.389 4.389 4.245 4.255 874,013 +0.01(+0.14%)
Apr 20, 2011 4.245 4.266 4.213 4.249 964,883 +0.05(+1.23%)
Apr 19, 2011 4.282 4.288 4.180 4.197 494,074 -0.06(-1.49%)
Apr 18, 2011 4.270 4.316 4.222 4.261 188,217 -0.06(-1.46%)
Apr 15, 2011 4.284 4.353 4.264 4.324 475,440 +0.03(+0.62%)
Apr 14, 2011 4.186 4.297 4.186 4.297 264,750 +0.07(+1.59%)
Apr 13, 2011 4.291 4.307 4.205 4.230 274,174 -0.04(-0.85%)
Apr 12, 2011 4.123 4.360 4.123 4.266 1,057,557 +0.07(+1.60%)
Apr 11, 2011 4.240 4.264 4.178 4.199 255,175 -0.05(-1.17%)
Apr 08, 2011 4.305 4.305 4.238 4.249 345,753 -0.03(-0.63%)
Apr 07, 2011 4.358 4.358 4.274 4.276 222,674 -0.07(-1.63%)
Apr 06, 2011 4.322 4.383 4.322 4.347 233,495 +0.01(+0.22%)
Apr 05, 2011 4.364 4.378 4.333 4.337 133,374 -0.02(-0.44%)
Apr 04, 2011 4.370 4.376 4.333 4.356 226,470 +0.01(+0.13%)
Apr 01, 2011 4.393 4.401 4.332 4.351 294,446 -0.01(-0.26%)
Mar 31, 2011 4.337 4.364 4.305 4.362 229,422 +0.02(+0.49%)
Mar 30, 2011 4.299 4.355 4.274 4.341 184,285 +0.05(+1.07%)
Mar 29, 2011 4.278 4.310 4.272 4.295 135,261 +0.02(+0.40%)
Mar 28, 2011 4.282 4.293 4.245 4.278 177,161 +0.01(+0.31%)
Mar 25, 2011 4.234 4.343 4.209 4.264 138,907 +0.05(+1.09%)
Mar 24, 2011 4.282 4.282 4.184 4.218 131,105 -0.01(-0.23%)
Mar 23, 2011 4.217 4.241 4.173 4.228 268,192 +0.01(+0.18%)
Mar 22, 2011 4.213 4.238 4.197 4.220 716,305 +0.01(+0.23%)
Mar 21, 2011 4.218 4.239 4.199 4.211 233,328 +0.02(+0.60%)
Mar 18, 2011 4.113 4.264 4.113 4.186 492,092 +0.10(+2.44%)
Mar 17, 2011 4.136 4.186 4.075 4.086 199,221 +0.01(+0.33%)
Mar 16, 2011 4.086 4.174 4.036 4.073 331,187 -0.03(-0.75%)
Mar 15, 2011 4.046 4.147 4.027 4.103 279,874 -0.03(-0.65%)
Mar 14, 2011 4.140 4.155 4.088 4.130 185,197 -0.04(-0.92%)
Mar 11, 2011 4.161 4.197 4.151 4.169 327,536 -0.01(-0.14%)
Mar 10, 2011 4.249 4.258 4.140 4.174 313,346 -0.13(-3.07%)
Mar 09, 2011 4.351 4.364 4.255 4.307 200,149 -0.06(-1.27%)
Mar 08, 2011 4.278 4.395 4.278 4.362 187,440 +0.10(+2.25%)
Mar 07, 2011 4.345 4.345 4.240 4.266 225,339 -0.07(-1.64%)
Mar 04, 2011 4.387 4.391 4.280 4.337 255,316 -0.06(-1.31%)
Mar 03, 2011 4.333 4.456 4.333 4.395 422,031 +0.10(+2.32%)
Mar 02, 2011 4.253 4.326 4.213 4.295 461,296 +0.04(+0.99%)
Mar 01, 2011 4.326 4.326 4.226 4.253 671,548 -0.07(-1.55%)
Feb 28, 2011 4.351 4.351 4.263 4.320 531,811 -0.04(-0.88%)
Feb 25, 2011 4.276 4.360 4.188 4.358 273,731 +0.09(+2.02%)
Feb 24, 2011 4.272 4.307 4.230 4.272 380,909 +0.02(+0.45%)
Feb 23, 2011 4.387 4.387 4.249 4.253 456,258 -0.14(-3.10%)
Feb 22, 2011 4.333 4.410 4.291 4.389 631,896 +0.02(+0.35%)
Feb 18, 2011 4.245 4.397 4.217 4.374 1,174,029 +0.15(+3.59%)
Feb 17, 2011 4.176 4.243 4.170 4.222 265,809 +0.04(+0.96%)
Feb 16, 2011 4.186 4.222 4.138 4.182 309,241 +0.02(+0.60%)
Feb 15, 2011 4.161 4.253 4.138 4.157 612,600 -0.04(-0.87%)
Feb 14, 2011 4.176 4.197 4.142 4.194 224,327 +0.01(+0.28%)
Feb 11, 2011 4.042 4.194 4.034 4.182 335,030 +0.12(+2.88%)
Feb 10, 2011 4.057 4.090 4.042 4.065 496,728 -0.00(-0.05%)
Feb 09, 2011 4.084 4.094 4.044 4.067 163,533 -0.03(-0.84%)
Feb 08, 2011 4.071 4.101 4.038 4.101 171,158 +0.02(+0.42%)
Feb 07, 2011 4.080 4.121 4.075 4.084 318,978 +0.01(+0.16%)
Feb 04, 2011 4.093 4.103 4.053 4.078 319,354 -0.01(-0.28%)
Feb 03, 2011 4.085 4.108 4.015 4.089 469,594 +0.02(+0.38%)
Feb 02, 2011 4.016 4.108 4.015 4.074 619,729 +0.05(+1.14%)
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.