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 24, 2011 4.392 4.446 4.350 4.415 317,632 +0.02(+0.56%)
May 23, 2011 4.362 4.412 4.358 4.391 198,287 -0.04(-0.95%)
May 20, 2011 4.461 4.497 4.412 4.432 380,574 -0.06(-1.32%)
May 19, 2011 4.532 4.532 4.448 4.492 195,756 -0.03(-0.68%)
May 18, 2011 4.461 4.528 4.461 4.522 312,249 +0.00(+0.00%)
May 17, 2011 4.436 4.528 4.419 4.522 281,931 +0.06(+1.28%)
May 16, 2011 4.486 4.503 4.440 4.465 332,060 -0.05(-1.04%)
May 13, 2011 4.536 4.545 4.474 4.512 343,873 -0.02(-0.44%)
May 12, 2011 4.486 4.553 4.410 4.532 548,984 +0.03(+0.76%)
May 11, 2011 4.564 4.564 4.478 4.497 270,668 -0.07(-1.50%)
May 10, 2011 4.537 4.570 4.455 4.566 140,045 +0.06(+1.31%)
May 09, 2011 4.446 4.526 4.446 4.507 188,764 +0.06(+1.35%)
May 06, 2011 4.516 4.559 4.418 4.447 326,720 -0.03(-0.64%)
May 05, 2011 4.485 4.548 4.403 4.476 462,814 +0.01(+0.21%)
May 04, 2011 4.533 4.556 4.466 4.466 996,986 -0.10(-2.13%)
May 03, 2011 4.483 4.569 4.455 4.563 593,267 +0.07(+1.52%)
May 02, 2011 4.507 4.603 4.483 4.495 336,023 -0.07(-1.50%)
Apr 29, 2011 4.561 4.590 4.496 4.563 491,149 +0.01(+0.13%)
Apr 28, 2011 4.506 4.557 4.476 4.557 260,716 +0.05(+1.06%)
Apr 27, 2011 4.540 4.569 4.460 4.510 442,422 -0.01(-0.29%)
Apr 26, 2011 4.369 4.550 4.368 4.523 721,067 +0.17(+3.98%)
Apr 25, 2011 4.344 4.363 4.266 4.350 2,494,924 +0.13(+2.97%)
Apr 21, 2011 4.358 4.358 4.215 4.224 880,343 +0.01(+0.14%)
Apr 20, 2011 4.215 4.236 4.182 4.219 971,871 +0.05(+1.23%)
Apr 19, 2011 4.251 4.257 4.150 4.167 497,652 -0.06(-1.49%)
Apr 18, 2011 4.239 4.285 4.192 4.230 189,580 -0.06(-1.46%)
Apr 15, 2011 4.253 4.321 4.234 4.293 478,883 +0.03(+0.62%)
Apr 14, 2011 4.156 4.266 4.156 4.266 266,668 +0.07(+1.59%)
Apr 13, 2011 4.260 4.276 4.175 4.200 276,160 -0.04(-0.85%)
Apr 12, 2011 4.093 4.329 4.093 4.236 1,065,217 +0.07(+1.60%)
Apr 11, 2011 4.209 4.234 4.148 4.169 257,023 -0.05(-1.17%)
Apr 08, 2011 4.274 4.274 4.207 4.219 348,257 -0.03(-0.63%)
Apr 07, 2011 4.327 4.327 4.243 4.245 224,286 -0.07(-1.63%)
Apr 06, 2011 4.291 4.352 4.291 4.316 235,186 +0.01(+0.22%)
Apr 05, 2011 4.333 4.346 4.302 4.306 134,340 -0.02(-0.44%)
Apr 04, 2011 4.338 4.344 4.302 4.325 228,111 +0.01(+0.13%)
Apr 01, 2011 4.361 4.369 4.300 4.319 296,578 -0.01(-0.26%)
Mar 31, 2011 4.306 4.333 4.274 4.331 231,084 +0.02(+0.49%)
Mar 30, 2011 4.268 4.323 4.243 4.310 185,619 +0.05(+1.07%)
Mar 29, 2011 4.247 4.279 4.241 4.264 136,241 +0.02(+0.40%)
Mar 28, 2011 4.251 4.262 4.215 4.247 178,444 +0.01(+0.31%)
Mar 25, 2011 4.203 4.312 4.179 4.234 139,913 +0.05(+1.09%)
Mar 24, 2011 4.251 4.251 4.154 4.188 132,054 -0.01(-0.23%)
Mar 23, 2011 4.186 4.211 4.143 4.198 270,135 +0.01(+0.18%)
Mar 22, 2011 4.182 4.207 4.167 4.190 721,493 +0.01(+0.23%)
Mar 21, 2011 4.188 4.208 4.169 4.180 235,018 +0.02(+0.60%)
Mar 18, 2011 4.083 4.234 4.083 4.156 495,656 +0.10(+2.44%)
Mar 17, 2011 4.106 4.156 4.045 4.057 200,664 +0.01(+0.33%)
Mar 16, 2011 4.057 4.144 4.007 4.043 333,585 -0.03(-0.75%)
Mar 15, 2011 4.017 4.118 3.998 4.074 281,901 -0.03(-0.65%)
Mar 14, 2011 4.110 4.125 4.059 4.101 186,538 -0.04(-0.92%)
Mar 11, 2011 4.131 4.167 4.121 4.139 329,908 -0.01(-0.14%)
Mar 10, 2011 4.219 4.227 4.110 4.144 315,615 -0.13(-3.07%)
Mar 09, 2011 4.319 4.333 4.224 4.276 201,599 -0.06(-1.27%)
Mar 08, 2011 4.247 4.363 4.247 4.331 188,797 +0.10(+2.25%)
Mar 07, 2011 4.314 4.314 4.209 4.236 226,971 -0.07(-1.64%)
Mar 04, 2011 4.356 4.359 4.249 4.306 257,165 -0.06(-1.31%)
Mar 03, 2011 4.302 4.424 4.302 4.363 425,087 +0.10(+2.32%)
Mar 02, 2011 4.222 4.295 4.182 4.264 464,637 +0.04(+0.99%)
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.