Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Simmons First Natl (NQ: SFNC )

18.43 +0.05 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Nov 30, 2010 9.892 10.02 9.865 9.967 117,689 -0.00(-0.03%)
Nov 29, 2010 9.865 10.07 9.865 9.971 69,824 +0.02(+0.21%)
Nov 26, 2010 9.916 10.01 9.916 9.950 9,101 -0.05(-0.51%)
Nov 24, 2010 9.851 10.00 10.00 10.00 147,035 +0.27(+2.75%)
Nov 23, 2010 9.642 9.758 9.642 9.734 60,556 +0.00(+0.04%)
Nov 22, 2010 9.727 9.793 9.545 9.731 52,731 -0.07(-0.74%)
Nov 19, 2010 9.672 9.823 9.494 9.803 89,914 +0.01(+0.11%)
Nov 18, 2010 9.703 9.844 9.679 9.793 55,433 +0.23(+2.40%)
Nov 17, 2010 9.690 9.690 9.477 9.563 41,047 -0.07(-0.75%)
Nov 16, 2010 9.700 9.799 9.549 9.635 126,138 -0.16(-1.68%)
Nov 15, 2010 9.806 9.882 9.762 9.799 44,673 +0.04(+0.39%)
Nov 12, 2010 9.827 9.861 9.755 9.762 46,159 -0.17(-1.73%)
Nov 11, 2010 9.817 9.995 9.762 9.933 59,813 -0.01(-0.07%)
Nov 10, 2010 9.734 9.950 9.631 9.940 88,241 +0.25(+2.58%)
Nov 09, 2010 9.899 9.899 9.642 9.690 54,949 -0.22(-2.22%)
Nov 08, 2010 9.868 9.943 9.717 9.909 83,295 -0.02(-0.17%)
Nov 05, 2010 9.933 9.950 9.899 9.926 138,886 -0.02(-0.21%)
Nov 04, 2010 9.782 9.947 9.772 9.947 132,809 +0.24(+2.51%)
Nov 03, 2010 9.590 9.703 9.559 9.703 111,082 +0.08(+0.82%)
Nov 02, 2010 9.429 9.624 9.419 9.624 86,387 +0.32(+3.39%)
Nov 01, 2010 9.298 9.415 9.072 9.309 199,635 -0.04(-0.44%)
Oct 29, 2010 9.309 9.415 9.302 9.350 147,026 -0.07(-0.69%)
Oct 28, 2010 9.655 9.655 9.319 9.415 91,829 -0.13(-1.37%)
Oct 27, 2010 9.645 9.727 9.412 9.545 124,459 -0.33(-3.34%)
Oct 25, 2010 9.916 9.916 9.796 9.875 82,042 +0.03(+0.35%)
Oct 22, 2010 9.950 9.950 9.703 9.841 184,617 -0.06(-0.62%)
Oct 21, 2010 10.08 10.08 9.676 9.902 94,356 -0.10(-1.03%)
Oct 20, 2010 9.875 10.02 9.834 10.01 159,045 +0.17(+1.71%)
Oct 19, 2010 9.858 10.04 9.755 9.837 150,310 -0.17(-1.68%)
Oct 18, 2010 9.861 10.01 9.861 10.01 138,644 +0.21(+2.14%)
Oct 15, 2010 9.998 9.998 9.751 9.796 151,336 -0.12(-1.21%)
Oct 14, 2010 9.793 9.919 9.758 9.916 54,643 +0.08(+0.84%)
Oct 13, 2010 9.703 9.895 9.628 9.834 118,890 +0.16(+1.63%)
Oct 12, 2010 9.672 9.700 9.652 9.676 26,915 +0.00(+0.04%)
Oct 11, 2010 9.744 9.775 9.672 9.672 47,374 -0.11(-1.16%)
Oct 08, 2010 9.762 9.858 9.703 9.786 103,297 +0.04(+0.39%)
Oct 07, 2010 9.865 9.865 9.700 9.748 56,753 -0.06(-0.63%)
Oct 06, 2010 9.796 9.858 9.782 9.810 100,531 -0.03(-0.35%)
Oct 05, 2010 9.631 9.851 9.535 9.844 186,103 +0.34(+3.54%)
Oct 04, 2010 9.731 9.738 9.480 9.508 401,258 -0.21(-2.12%)
Oct 01, 2010 9.768 9.823 9.621 9.714 119,878 +0.01(+0.14%)
Sep 30, 2010 9.762 9.806 9.607 9.700 105,943 -0.02(-0.25%)
Sep 29, 2010 9.714 9.772 9.659 9.724 144,989 -0.05(-0.49%)
Sep 28, 2010 9.690 9.782 9.583 9.772 153,406 +0.13(+1.39%)
Sep 27, 2010 9.947 9.947 9.604 9.638 104,262 -0.30(-3.04%)
Sep 24, 2010 9.717 9.940 9.673 9.940 193,042 +0.37(+3.87%)
Sep 23, 2010 9.549 9.755 9.484 9.569 144,925 -0.07(-0.75%)
Sep 22, 2010 9.717 9.789 9.587 9.642 136,948 -0.11(-1.13%)
Sep 21, 2010 9.851 9.933 9.683 9.751 115,226 -0.11(-1.08%)
Sep 20, 2010 9.696 9.909 9.518 9.858 237,651 +0.21(+2.21%)
Sep 17, 2010 9.717 9.717 9.532 9.645 623,536 -0.09(-0.88%)
Sep 15, 2010 9.607 9.744 9.547 9.731 168,750 +0.11(+1.18%)
Sep 14, 2010 9.594 9.683 9.497 9.618 195,835 +0.03(+0.29%)
Sep 13, 2010 9.343 9.607 9.302 9.590 195,024 +0.36(+3.94%)
Sep 10, 2010 9.192 9.288 9.148 9.226 103,995 +0.06(+0.71%)
Sep 09, 2010 9.199 9.199 9.019 9.162 69,710 +0.07(+0.82%)
Sep 08, 2010 9.008 9.138 9.008 9.087 91,946 +0.07(+0.83%)
Sep 07, 2010 9.090 9.090 8.957 9.012 124,925 -0.09(-0.94%)
Sep 03, 2010 9.066 9.107 8.967 9.097 107,226 +0.08(+0.87%)
Sep 02, 2010 8.950 9.029 8.828 9.019 149,553 +0.06(+0.68%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.