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 )

21.60 -0.47 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2011 9.768 9.873 9.735 9.824 132,286 +0.09(+0.92%)
Apr 28, 2011 9.664 9.735 9.608 9.735 106,407 +0.08(+0.81%)
Apr 27, 2011 9.605 9.728 9.605 9.657 59,023 +0.06(+0.66%)
Apr 26, 2011 9.538 9.631 9.497 9.594 76,814 +0.09(+0.98%)
Apr 25, 2011 9.530 9.560 9.493 9.500 59,270 -0.05(-0.55%)
Apr 21, 2011 9.597 9.608 9.486 9.553 63,313 -0.05(-0.54%)
Apr 20, 2011 9.657 9.724 9.493 9.605 159,919 +0.07(+0.78%)
Apr 19, 2011 9.690 9.731 9.515 9.530 58,977 -0.15(-1.58%)
Apr 18, 2011 9.735 9.839 9.582 9.683 63,001 -0.16(-1.66%)
Apr 15, 2011 9.739 9.862 9.664 9.847 415,211 +0.15(+1.50%)
Apr 14, 2011 9.605 9.754 9.605 9.701 44,579 +0.03(+0.31%)
Apr 13, 2011 9.858 9.943 9.549 9.672 117,526 -0.14(-1.44%)
Apr 12, 2011 9.835 9.906 9.813 9.813 70,660 -0.04(-0.38%)
Apr 11, 2011 9.947 10.02 9.850 9.850 46,035 -0.11(-1.08%)
Apr 08, 2011 10.11 10.11 9.958 9.958 38,213 -0.08(-0.78%)
Apr 07, 2011 9.951 10.10 9.947 10.04 205,042 -0.05(-0.52%)
Apr 06, 2011 10.15 10.15 10.08 10.09 121,063 -0.06(-0.55%)
Apr 05, 2011 10.06 10.14 10.04 10.14 150,590 +0.05(+0.52%)
Apr 04, 2011 10.08 10.12 9.973 10.09 83,226 +0.08(+0.78%)
Apr 01, 2011 10.07 10.12 9.943 10.01 111,111 -0.07(-0.70%)
Mar 31, 2011 10.06 10.10 10.03 10.08 144,148 -0.02(-0.18%)
Mar 30, 2011 10.05 10.12 9.959 10.10 84,271 +0.10(+1.00%)
Mar 29, 2011 9.940 10.05 9.940 10.00 123,852 +0.06(+0.60%)
Mar 28, 2011 10.13 10.22 9.936 9.943 99,456 -0.15(-1.44%)
Mar 25, 2011 10.29 10.29 10.04 10.09 89,100 -0.17(-1.67%)
Mar 24, 2011 10.29 10.38 10.23 10.26 30,211 -0.05(-0.51%)
Mar 23, 2011 10.14 10.34 9.999 10.31 50,905 +0.17(+1.65%)
Mar 22, 2011 10.28 10.32 10.14 10.14 37,646 -0.09(-0.91%)
Mar 21, 2011 10.29 10.29 10.13 10.24 99,673 +0.12(+1.22%)
Mar 18, 2011 9.988 10.13 9.910 10.11 141,441 +0.19(+1.91%)
Mar 17, 2011 10.08 10.08 9.891 9.925 60,221 +0.00(+0.00%)
Mar 16, 2011 10.06 10.06 9.865 9.925 87,217 -0.14(-1.37%)
Mar 15, 2011 9.981 10.16 9.981 10.06 62,292 -0.06(-0.63%)
Mar 14, 2011 10.15 10.24 10.06 10.13 51,306 -0.11(-1.09%)
Mar 11, 2011 10.30 10.39 10.21 10.24 112,215 -0.12(-1.17%)
Mar 10, 2011 10.44 10.52 10.26 10.36 88,219 -0.22(-2.07%)
Mar 09, 2011 10.56 10.67 10.48 10.58 104,765 +0.02(+0.18%)
Mar 08, 2011 10.40 10.61 10.39 10.56 78,709 +0.19(+1.82%)
Mar 07, 2011 10.57 10.57 10.33 10.37 61,284 -0.16(-1.51%)
Mar 04, 2011 10.54 10.54 10.36 10.53 54,645 +0.01(+0.07%)
Mar 03, 2011 10.45 10.57 10.43 10.52 74,572 +0.22(+2.09%)
Mar 02, 2011 10.51 10.51 10.18 10.31 80,930 -0.22(-2.11%)
Mar 01, 2011 10.66 10.66 10.46 10.53 75,044 -0.15(-1.39%)
Feb 28, 2011 10.59 10.68 10.43 10.68 127,999 +0.14(+1.34%)
Feb 25, 2011 10.01 10.54 9.973 10.54 106,051 +0.52(+5.19%)
Feb 24, 2011 9.943 10.05 9.813 10.02 113,520 +0.14(+1.47%)
Feb 23, 2011 10.19 10.29 9.832 9.873 92,178 -0.33(-3.24%)
Feb 22, 2011 10.35 10.48 10.20 10.20 71,230 -0.27(-2.62%)
Feb 18, 2011 10.50 10.55 10.43 10.48 77,073 +0.07(+0.68%)
Feb 17, 2011 10.40 10.52 10.34 10.41 66,443 +0.00(+0.00%)
Feb 16, 2011 10.48 10.54 10.37 10.41 60,675 +0.02(+0.18%)
Feb 15, 2011 10.51 10.63 10.39 10.39 117,695 -0.18(-1.69%)
Feb 14, 2011 10.60 10.66 10.49 10.57 25,969 -0.04(-0.41%)
Feb 11, 2011 10.37 10.66 10.34 10.61 53,028 +0.20(+1.87%)
Feb 10, 2011 10.33 10.43 10.32 10.41 56,904 +0.04(+0.39%)
Feb 09, 2011 10.44 10.44 10.30 10.37 44,521 -0.13(-1.27%)
Feb 08, 2011 10.49 10.53 10.41 10.51 27,484 -0.02(-0.18%)
Feb 07, 2011 10.38 10.58 10.38 10.53 36,907 +0.13(+1.21%)
Feb 04, 2011 10.48 10.48 10.35 10.40 68,780 -0.12(-1.13%)
Feb 03, 2011 10.39 10.52 10.31 10.52 84,068 +0.13(+1.29%)
Feb 02, 2011 10.47 10.47 10.28 10.38 58,386 -0.13(-1.20%)
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.