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 (%)
Sep 29, 2006 9.915 9.915 9.597 9.601 82,645 -0.28(-2.81%)
Sep 28, 2006 9.885 9.942 9.842 9.879 58,904 -0.00(-0.03%)
Sep 27, 2006 9.918 10.01 9.769 9.882 96,877 -0.03(-0.33%)
Sep 26, 2006 9.806 9.915 9.773 9.915 89,538 +0.09(+0.94%)
Sep 25, 2006 9.455 9.915 9.448 9.822 52,462 +0.31(+3.27%)
Sep 22, 2006 9.700 9.803 9.438 9.511 39,665 -0.26(-2.68%)
Sep 21, 2006 9.925 9.928 9.740 9.773 55,595 -0.14(-1.40%)
Sep 20, 2006 9.865 9.928 9.746 9.912 65,869 +0.16(+1.59%)
Sep 19, 2006 9.762 9.793 9.564 9.756 43,527 -0.02(-0.24%)
Sep 18, 2006 9.683 9.846 9.683 9.779 33,060 +0.02(+0.20%)
Sep 15, 2006 9.928 9.932 9.750 9.759 212,266 -0.08(-0.81%)
Sep 14, 2006 9.799 9.852 9.690 9.839 70,296 -0.04(-0.37%)
Sep 13, 2006 9.812 9.879 9.759 9.875 43,726 +0.09(+0.88%)
Sep 12, 2006 9.386 9.809 9.386 9.789 91,789 +0.47(+5.08%)
Sep 11, 2006 9.415 9.561 9.316 9.316 25,382 -0.12(-1.23%)
Sep 08, 2006 9.316 9.438 9.316 9.432 10,001 +0.05(+0.53%)
Sep 07, 2006 9.432 9.515 9.382 9.382 32,331 -0.10(-1.05%)
Sep 06, 2006 9.551 9.551 9.482 9.482 37,462 -0.16(-1.68%)
Sep 05, 2006 9.548 9.677 9.548 9.644 13,703 +0.07(+0.73%)
Sep 01, 2006 9.630 9.630 9.534 9.574 21,187 +0.04(+0.38%)
Aug 31, 2006 9.634 9.634 9.521 9.538 53,287 -0.03(-0.31%)
Aug 30, 2006 9.597 9.660 9.525 9.568 52,102 -0.02(-0.17%)
Aug 29, 2006 9.415 9.597 9.296 9.584 72,952 +0.16(+1.69%)
Aug 28, 2006 9.339 9.429 9.333 9.425 28,035 +0.16(+1.75%)
Aug 25, 2006 9.147 9.326 9.147 9.263 2,719 +0.06(+0.61%)
Aug 24, 2006 9.260 9.293 9.151 9.207 14,467 +0.06(+0.69%)
Aug 23, 2006 9.478 9.485 9.104 9.144 36,266 -0.29(-3.05%)
Aug 22, 2006 9.323 9.432 9.266 9.432 28,137 +0.07(+0.71%)
Aug 21, 2006 9.336 9.415 9.336 9.366 12,576 -0.05(-0.53%)
Aug 18, 2006 9.630 9.630 9.359 9.415 21,919 -0.10(-1.08%)
Aug 17, 2006 9.531 9.597 9.511 9.518 69,688 -0.08(-0.83%)
Aug 16, 2006 9.597 9.644 9.525 9.597 31,008 +0.00(+0.00%)
Aug 15, 2006 9.379 9.597 9.376 9.597 25,484 +0.38(+4.13%)
Aug 14, 2006 9.141 9.491 9.058 9.217 87,453 +0.04(+0.40%)
Aug 11, 2006 9.319 9.319 9.117 9.180 14,253 -0.19(-2.05%)
Aug 10, 2006 9.005 9.452 9.002 9.372 24,895 +0.31(+3.43%)
Aug 09, 2006 9.114 9.256 9.061 9.061 42,811 +0.06(+0.66%)
Aug 08, 2006 9.462 9.528 9.002 9.002 51,522 -0.30(-3.20%)
Aug 07, 2006 9.445 9.455 9.137 9.299 22,012 -0.24(-2.53%)
Aug 04, 2006 9.591 9.670 9.296 9.541 111,279 -0.02(-0.24%)
Aug 03, 2006 9.021 9.584 9.021 9.564 93,233 +0.44(+4.79%)
Aug 02, 2006 9.180 9.233 9.051 9.127 90,843 +0.03(+0.36%)
Aug 01, 2006 9.276 9.349 9.091 9.094 71,779 -0.43(-4.48%)
Jul 31, 2006 9.336 9.525 9.280 9.521 70,027 -0.04(-0.45%)
Jul 28, 2006 9.233 9.594 9.160 9.564 45,104 +0.42(+4.63%)
Jul 27, 2006 9.554 9.554 9.108 9.141 51,694 -0.32(-3.39%)
Jul 26, 2006 9.382 9.525 9.319 9.462 43,113 -0.01(-0.14%)
Jul 25, 2006 9.386 9.568 9.263 9.475 76,149 +0.11(+1.13%)
Jul 24, 2006 8.780 9.369 8.876 9.369 99,352 +0.59(+6.71%)
Jul 21, 2006 8.879 8.896 8.727 8.780 75,411 -0.17(-1.92%)
Jul 20, 2006 9.422 9.422 8.952 8.952 35,063 -0.43(-4.62%)
Jul 19, 2006 9.055 9.551 9.068 9.386 66,280 +0.33(+3.66%)
Jul 18, 2006 8.836 9.088 8.836 9.055 43,557 +0.21(+2.40%)
Jul 17, 2006 8.707 8.843 8.707 8.843 33,963 +0.05(+0.60%)
Jul 14, 2006 8.813 8.896 8.734 8.790 37,795 -0.07(-0.75%)
Jul 13, 2006 9.187 9.319 8.770 8.856 74,112 -0.37(-3.98%)
Jul 12, 2006 9.266 9.349 9.204 9.223 78,007 -0.13(-1.35%)
Jul 11, 2006 9.167 9.349 9.134 9.349 104,410 +0.08(+0.89%)
Jul 10, 2006 9.084 9.313 9.084 9.266 53,997 +0.12(+1.30%)
Jul 07, 2006 9.379 9.491 9.147 9.147 47,911 -0.34(-3.63%)
Jul 06, 2006 9.382 9.534 9.286 9.491 12,700 +0.06(+0.67%)
Jul 05, 2006 9.256 9.485 9.177 9.429 77,164 +0.04(+0.39%)
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.