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 )

16.26 -0.40 (-2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 31, 2013 9.434 9.525 9.415 9.426 88,090 -0.10(-1.04%)
May 30, 2013 9.416 9.547 9.415 9.525 34,995 +0.11(+1.17%)
May 29, 2013 9.430 9.456 9.364 9.415 35,939 -0.06(-0.62%)
May 28, 2013 9.525 9.540 9.364 9.474 91,218 +0.08(+0.86%)
May 24, 2013 9.295 9.434 9.295 9.393 0 +0.07(+0.71%)
May 23, 2013 9.207 9.335 9.064 9.328 0 +0.06(+0.63%)
May 22, 2013 9.478 9.562 9.174 9.269 0 -0.22(-2.35%)
May 21, 2013 9.511 9.547 9.470 9.492 0 -0.04(-0.46%)
May 20, 2013 9.372 9.562 9.372 9.536 0 +0.10(+1.09%)
May 17, 2013 9.331 9.452 9.300 9.434 0 +0.12(+1.34%)
May 16, 2013 9.298 9.423 9.240 9.309 80,862 -0.03(-0.35%)
May 15, 2013 9.243 9.401 9.207 9.342 0 +0.24(+2.62%)
May 13, 2013 9.159 9.214 9.075 9.104 0 +0.01(+0.12%)
May 10, 2013 9.119 9.185 9.060 9.093 0 +0.01(+0.16%)
May 09, 2013 9.034 9.155 9.020 9.078 0 +0.01(+0.08%)
May 08, 2013 8.994 9.093 8.976 9.071 0 -0.00(-0.04%)
May 07, 2013 9.038 9.119 8.815 9.075 0 +0.06(+0.65%)
May 06, 2013 8.947 9.053 8.881 9.016 0 +0.12(+1.40%)
May 03, 2013 8.932 9.009 8.837 8.892 0 +0.09(+1.04%)
May 02, 2013 8.635 8.895 8.635 8.800 0 +0.12(+1.35%)
May 01, 2013 8.928 8.932 8.666 8.683 171,926 -0.30(-3.34%)
Apr 30, 2013 9.009 9.025 8.903 8.983 0 +0.01(+0.08%)
Apr 29, 2013 9.031 9.082 8.945 8.976 47,344 -0.01(-0.08%)
Apr 26, 2013 9.067 9.078 8.976 8.983 169,106 -0.10(-1.05%)
Apr 25, 2013 9.097 9.159 9.071 9.078 41,813 -0.02(-0.24%)
Apr 24, 2013 8.972 9.115 8.932 9.100 149,631 +0.11(+1.18%)
Apr 23, 2013 8.994 9.045 8.910 8.994 89,384 +0.07(+0.82%)
Apr 22, 2013 9.034 9.045 8.833 8.921 140,877 -0.09(-0.98%)
Apr 19, 2013 8.800 9.053 8.793 9.009 84,479 +0.13(+1.49%)
Apr 18, 2013 8.749 8.899 8.686 8.877 145,236 +0.11(+1.30%)
Apr 17, 2013 8.708 8.914 8.620 8.763 123,397 +0.00(+0.04%)
Apr 16, 2013 8.708 8.800 8.631 8.760 149,292 +0.15(+1.74%)
Apr 15, 2013 8.892 8.892 8.485 8.609 161,875 -0.39(-4.35%)
Apr 12, 2013 9.042 9.045 8.972 9.001 34,738 -0.13(-1.44%)
Apr 11, 2013 9.097 9.166 9.067 9.133 178,687 -0.00(-0.04%)
Apr 10, 2013 8.958 9.163 8.958 9.137 72,341 +0.24(+2.68%)
Apr 09, 2013 9.082 9.104 8.892 8.899 58,909 -0.23(-2.57%)
Apr 08, 2013 9.108 9.174 8.943 9.133 75,185 +0.08(+0.85%)
Apr 05, 2013 8.932 9.115 8.932 9.056 82,901 -0.02(-0.20%)
Apr 04, 2013 9.100 9.115 9.038 9.075 68,255 -0.00(-0.04%)
Apr 03, 2013 9.207 9.284 8.983 9.078 86,281 -0.09(-0.96%)
Apr 02, 2013 9.280 9.344 9.155 9.166 77,079 -0.06(-0.64%)
Apr 01, 2013 9.313 9.320 9.133 9.225 109,001 -0.05(-0.55%)
Mar 28, 2013 9.474 9.492 9.276 9.276 157,221 -0.12(-1.29%)
Mar 27, 2013 9.507 9.507 9.375 9.397 469,009 -0.10(-1.00%)
Mar 26, 2013 9.617 9.617 9.456 9.492 203,029 -0.04(-0.46%)
Mar 25, 2013 9.463 9.544 9.463 9.536 93,009 +0.08(+0.89%)
Mar 22, 2013 9.536 9.536 9.434 9.452 79,129 -0.07(-0.77%)
Mar 21, 2013 9.470 9.529 9.423 9.525 111,411 -0.00(-0.04%)
Mar 20, 2013 9.470 9.533 9.143 9.529 35,765 +0.09(+0.97%)
Mar 19, 2013 9.408 9.489 9.397 9.437 44,592 +0.07(+0.70%)
Mar 18, 2013 9.390 9.467 9.287 9.372 35,762 -0.13(-1.39%)
Mar 15, 2013 9.386 9.518 9.355 9.503 208,534 +0.12(+1.33%)
Mar 14, 2013 9.287 9.383 9.287 9.379 49,623 +0.07(+0.79%)
Mar 13, 2013 9.247 9.350 9.082 9.306 32,667 +0.09(+0.99%)
Mar 12, 2013 9.178 9.218 9.158 9.214 50,615 -0.01(-0.12%)
Mar 11, 2013 9.261 9.356 9.149 9.225 51,471 -0.05(-0.55%)
Mar 08, 2013 9.410 9.410 9.236 9.276 63,091 -0.03(-0.35%)
Mar 07, 2013 9.225 9.319 9.192 9.308 38,849 +0.07(+0.75%)
Mar 06, 2013 9.236 9.298 9.192 9.239 26,359 +0.01(+0.08%)
Mar 05, 2013 9.247 9.338 9.207 9.232 66,460 +0.04(+0.47%)
Mar 04, 2013 9.138 9.247 9.034 9.189 93,166 +0.00(+0.00%)
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.