Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Simmons First Natl (NQ: SFNC )

16.41 +0.15 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 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 8.868 8.835 8.648 8.785 77,267 -0.08(-0.94%)
May 27, 2010 8.825 8.882 8.748 8.868 101,989 +0.21(+2.46%)
May 26, 2010 8.642 8.762 8.615 8.655 151,589 +0.04(+0.50%)
May 25, 2010 8.592 8.718 8.485 8.612 79,686 -0.13(-1.52%)
May 24, 2010 8.968 9.088 8.742 8.745 82,680 -0.26(-2.85%)
May 21, 2010 8.828 9.072 8.788 9.002 163,933 +0.09(+1.01%)
May 20, 2010 9.112 9.348 8.888 8.912 164,002 -0.56(-5.94%)
May 19, 2010 9.498 9.655 9.425 9.475 65,619 -0.02(-0.25%)
May 18, 2010 9.715 9.721 9.438 9.498 52,429 -0.17(-1.72%)
May 17, 2010 9.648 9.775 9.525 9.665 139,907 +0.10(+1.08%)
May 14, 2010 9.618 9.618 9.465 9.562 213,400 -0.14(-1.48%)
May 13, 2010 9.745 9.828 9.601 9.705 118,414 -0.10(-0.99%)
May 12, 2010 9.741 9.831 9.668 9.801 160,551 +0.06(+0.58%)
May 11, 2010 9.631 9.748 9.478 9.745 128,661 +0.15(+1.60%)
May 10, 2010 9.492 9.661 9.402 9.591 168,389 +0.24(+2.53%)
May 07, 2010 9.278 9.495 9.132 9.355 250,397 +0.08(+0.86%)
May 06, 2010 9.335 9.631 9.165 9.275 199,751 -0.07(-0.78%)
May 05, 2010 9.438 9.498 9.305 9.348 130,819 -0.04(-0.46%)
May 04, 2010 9.482 9.532 9.288 9.392 158,607 -0.21(-2.19%)
May 03, 2010 9.558 9.648 9.425 9.601 133,480 +0.24(+2.60%)
Apr 30, 2010 9.542 9.542 9.288 9.358 191,004 -0.21(-2.19%)
Apr 29, 2010 9.298 9.572 9.232 9.568 161,328 +0.34(+3.65%)
Apr 28, 2010 9.328 9.372 9.172 9.232 114,078 -0.04(-0.40%)
Apr 27, 2010 9.532 9.625 9.248 9.268 225,829 -0.27(-2.83%)
Apr 26, 2010 9.548 9.616 9.468 9.538 76,187 -0.04(-0.42%)
Apr 23, 2010 9.525 9.608 9.382 9.578 106,436 +0.00(+0.03%)
Apr 22, 2010 9.485 9.615 9.455 9.575 221,070 -0.00(-0.03%)
Apr 21, 2010 9.495 9.591 9.422 9.578 344,543 +0.16(+1.70%)
Apr 20, 2010 9.398 9.422 9.332 9.418 268,764 +0.02(+0.21%)
Apr 19, 2010 9.332 9.453 9.182 9.398 348,390 +0.14(+1.48%)
Apr 16, 2010 9.332 9.352 9.192 9.262 273,889 -0.07(-0.75%)
Apr 15, 2010 9.273 9.395 9.273 9.332 223,773 +0.00(+0.00%)
Apr 14, 2010 9.255 9.332 9.178 9.332 187,796 +0.08(+0.90%)
Apr 13, 2010 9.255 9.265 9.148 9.248 77,222 +0.00(+0.00%)
Apr 12, 2010 9.238 9.312 9.165 9.248 120,500 +0.00(+0.04%)
Apr 09, 2010 9.362 9.362 9.152 9.245 79,728 -0.14(-1.53%)
Apr 08, 2010 9.292 9.415 9.292 9.388 52,564 +0.04(+0.43%)
Apr 07, 2010 9.282 9.413 9.198 9.348 121,853 +0.03(+0.32%)
Apr 06, 2010 9.198 9.332 9.160 9.318 44,879 +0.06(+0.61%)
Apr 05, 2010 9.232 9.262 9.168 9.262 70,906 +0.06(+0.69%)
Apr 01, 2010 9.262 9.198 9.198 9.198 71,713 +0.01(+0.11%)
Mar 31, 2010 9.235 9.365 9.165 9.188 207,933 -0.05(-0.51%)
Mar 30, 2010 9.082 9.235 9.058 9.235 110,631 +0.15(+1.69%)
Mar 29, 2010 9.135 9.135 8.942 9.082 48,399 -0.04(-0.40%)
Mar 26, 2010 9.035 9.175 8.872 9.118 131,368 +0.13(+1.48%)
Mar 25, 2010 9.088 9.117 8.912 8.985 87,496 -0.05(-0.59%)
Mar 24, 2010 9.058 9.192 9.035 9.038 74,024 -0.15(-1.63%)
Mar 23, 2010 9.155 9.198 9.028 9.188 98,052 +0.03(+0.36%)
Mar 22, 2010 8.925 9.155 8.925 9.155 103,852 +0.14(+1.59%)
Mar 19, 2010 9.138 9.138 8.902 9.012 384,841 -0.07(-0.81%)
Mar 18, 2010 9.148 9.148 9.078 9.085 24,031 -0.04(-0.40%)
Mar 17, 2010 9.028 9.122 9.022 9.122 54,415 +0.08(+0.92%)
Mar 16, 2010 9.088 9.088 8.962 9.038 87,841 -0.04(-0.48%)
Mar 15, 2010 9.038 9.098 8.925 9.082 102,718 +0.09(+1.04%)
Mar 12, 2010 8.985 9.092 8.805 8.988 151,943 +0.01(+0.15%)
Mar 11, 2010 8.985 9.029 8.782 8.975 68,491 -0.03(-0.33%)
Mar 10, 2010 8.873 9.091 8.873 9.005 55,076 +0.13(+1.42%)
Mar 09, 2010 8.972 9.147 8.816 8.879 108,293 -0.15(-1.61%)
Mar 08, 2010 9.005 9.048 8.926 9.025 50,721 -0.01(-0.11%)
Mar 05, 2010 8.978 9.035 8.899 9.035 118,869 +0.12(+1.34%)
Mar 04, 2010 8.876 8.935 8.876 8.916 46,763 +0.03(+0.37%)
Mar 03, 2010 8.952 8.982 8.750 8.882 156,972 -0.07(-0.78%)
Mar 02, 2010 8.816 8.955 8.664 8.952 74,816 +0.13(+1.50%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.