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 )

16.46 -0.02 (-0.12%)
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 11, 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 30, 2004 8.807 8.904 8.733 8.733 48,230 -0.10(-1.14%)
Apr 29, 2004 8.888 8.958 8.767 8.834 72,047 +0.01(+0.15%)
Apr 28, 2004 8.884 8.904 8.784 8.820 54,482 -0.11(-1.24%)
Apr 27, 2004 8.817 8.931 8.666 8.931 157,491 +0.16(+1.80%)
Apr 26, 2004 9.062 9.062 8.767 8.773 73,833 -0.19(-2.17%)
Apr 23, 2004 8.901 9.200 8.901 8.968 82,467 -0.31(-3.30%)
Apr 22, 2004 9.321 9.425 9.220 9.274 92,589 +0.01(+0.15%)
Apr 21, 2004 8.975 9.321 8.878 9.261 41,977 +0.25(+2.72%)
Apr 20, 2004 9.213 9.360 9.015 9.015 51,802 -0.17(-1.86%)
Apr 19, 2004 9.210 9.210 8.935 9.187 55,077 -0.04(-0.47%)
Apr 16, 2004 9.039 9.388 8.901 9.230 36,023 +0.15(+1.70%)
Apr 15, 2004 8.861 9.146 8.740 9.076 47,932 +0.24(+2.70%)
Apr 14, 2004 8.867 9.032 8.740 8.837 26,496 -0.31(-3.41%)
Apr 13, 2004 9.415 9.415 8.750 9.150 78,299 +0.02(+0.18%)
Apr 12, 2004 9.425 9.425 9.089 9.133 25,305 -0.19(-2.02%)
Apr 08, 2004 9.365 9.439 9.311 9.321 11,610 +0.01(+0.08%)
Apr 07, 2004 9.277 9.402 9.069 9.314 48,230 -0.05(-0.50%)
Apr 06, 2004 9.449 9.573 9.361 9.361 15,183 -0.23(-2.35%)
Apr 05, 2004 9.439 9.586 9.405 9.586 50,909 +0.16(+1.75%)
Apr 02, 2004 9.365 9.462 9.146 9.422 74,429 +0.08(+0.90%)
Apr 01, 2004 9.203 9.338 9.203 9.338 36,321 +0.09(+0.94%)
Mar 31, 2004 9.227 9.254 9.133 9.250 28,580 +0.04(+0.47%)
Mar 30, 2004 9.230 9.234 9.082 9.207 11,908 -0.01(-0.11%)
Mar 29, 2004 9.000 9.240 9.000 9.217 31,557 +0.27(+2.96%)
Mar 26, 2004 9.123 9.244 8.935 8.951 22,328 -0.12(-1.37%)
Mar 25, 2004 8.733 9.089 8.733 9.076 34,535 +0.31(+3.52%)
Mar 24, 2004 8.753 8.888 8.753 8.767 34,535 +0.00(+0.04%)
Mar 23, 2004 8.733 8.898 8.733 8.763 14,885 +0.03(+0.31%)
Mar 22, 2004 8.773 8.773 8.669 8.737 71,451 -0.06(-0.73%)
Mar 19, 2004 9.019 9.035 8.767 8.800 47,336 +0.00(+0.00%)
Mar 18, 2004 8.867 8.948 8.800 8.800 33,344 -0.09(-0.98%)
Mar 17, 2004 8.851 8.965 8.841 8.888 53,588 -0.01(-0.08%)
Mar 16, 2004 8.800 8.968 8.686 8.894 34,237 +0.19(+2.24%)
Mar 15, 2004 8.925 9.103 8.696 8.700 43,764 -0.37(-4.07%)
Mar 12, 2004 8.824 9.069 8.753 9.069 51,207 +0.28(+3.21%)
Mar 11, 2004 8.918 9.022 8.787 8.787 30,664 -0.13(-1.43%)
Mar 10, 2004 8.753 9.069 8.750 8.915 35,725 +0.16(+1.88%)
Mar 09, 2004 8.740 8.938 8.737 8.750 42,275 -0.06(-0.72%)
Mar 08, 2004 8.931 9.160 8.814 8.814 34,535 -0.18(-2.05%)
Mar 05, 2004 9.131 9.254 8.998 8.998 11,908 -0.26(-2.76%)
Mar 04, 2004 9.019 9.254 8.901 9.254 12,801 +0.23(+2.53%)
Mar 03, 2004 9.069 9.153 8.901 9.025 12,206 -0.17(-1.86%)
Mar 02, 2004 9.375 9.375 9.069 9.197 13,397 -0.00(-0.04%)
Mar 01, 2004 9.165 9.291 9.109 9.200 16,076 -0.00(-0.04%)
Feb 27, 2004 9.070 9.304 9.070 9.203 25,901 -0.10(-1.08%)
Feb 26, 2004 9.012 9.304 8.985 9.304 32,451 +0.11(+1.21%)
Feb 25, 2004 9.163 9.314 8.960 9.193 12,206 +0.16(+1.75%)
Feb 24, 2004 8.867 9.166 8.767 9.035 21,733 +0.14(+1.59%)
Feb 23, 2004 8.871 9.025 8.733 8.894 47,932 +0.14(+1.61%)
Feb 20, 2004 8.878 8.992 8.743 8.753 39,000 -0.12(-1.36%)
Feb 19, 2004 9.224 9.405 8.874 8.874 30,962 -0.39(-4.21%)
Feb 18, 2004 9.304 9.405 9.166 9.264 11,610 -0.13(-1.39%)
Feb 17, 2004 8.884 9.395 8.884 9.395 22,626 +0.42(+4.68%)
Feb 13, 2004 9.143 9.334 8.975 8.975 72,642 -0.17(-1.84%)
Feb 12, 2004 9.573 9.573 9.140 9.143 27,687 -0.43(-4.49%)
Feb 11, 2004 9.402 9.573 9.402 9.573 8,038 +0.08(+0.88%)
Feb 10, 2004 9.308 9.553 9.287 9.489 33,046 +0.17(+1.84%)
Feb 09, 2004 9.472 9.474 9.311 9.318 8,931 -0.17(-1.81%)
Feb 06, 2004 9.402 9.573 9.177 9.489 55,970 +0.17(+1.84%)
Feb 05, 2004 9.395 9.405 9.069 9.318 19,351 +0.25(+2.74%)
Feb 04, 2004 9.133 9.224 9.069 9.069 85,444 -0.13(-1.42%)
Feb 03, 2004 9.076 9.321 9.076 9.200 20,840 +0.10(+1.11%)
Feb 02, 2004 9.123 9.412 9.099 9.099 22,626 -0.02(-0.26%)
Jan 30, 2004 9.140 9.482 9.119 9.123 20,840 -0.05(-0.55%)
Jan 29, 2004 9.667 9.667 9.052 9.173 62,222 +0.03(+0.37%)
Jan 28, 2004 9.576 9.576 9.079 9.140 31,260 -0.32(-3.37%)
Jan 27, 2004 9.670 9.680 9.405 9.459 19,946 -0.03(-0.31%)
Jan 26, 2004 9.344 9.643 9.344 9.488 24,412 -0.10(-0.99%)
Jan 23, 2004 9.331 9.657 9.331 9.583 31,260 +0.09(+0.99%)
Jan 22, 2004 9.418 10.04 9.321 9.489 47,932 -0.59(-5.83%)
Jan 21, 2004 10.08 10.21 9.821 10.08 84,253 +0.07(+0.67%)
Jan 20, 2004 9.684 10.07 9.331 10.01 164,637 +0.71(+7.66%)
Jan 16, 2004 9.832 9.989 9.257 9.297 32,748 -0.51(-5.24%)
Jan 15, 2004 10.02 10.07 9.795 9.811 23,519 -0.15(-1.52%)
Jan 14, 2004 9.902 10.03 9.818 9.963 72,976 +0.06(+0.61%)
Jan 13, 2004 9.573 9.902 9.479 9.902 55,586 +0.32(+3.29%)
Jan 12, 2004 9.183 9.633 9.150 9.586 42,314 +0.35(+3.78%)
Jan 09, 2004 9.748 9.922 9.237 9.237 74,086 -0.65(-6.62%)
Jan 08, 2004 9.573 9.993 9.539 9.892 69,085 +0.33(+3.41%)
Jan 07, 2004 9.570 9.573 9.489 9.566 9,547 -0.01(-0.07%)
Jan 06, 2004 9.358 9.573 9.358 9.573 26,794 +0.14(+1.46%)
Jan 05, 2004 9.237 9.439 9.237 9.435 21,733 +0.16(+1.78%)
Jan 02, 2004 9.556 9.556 9.126 9.271 10,717 +0.01(+0.11%)
Dec 31, 2003 9.778 9.946 9.261 9.261 41,382 -0.43(-4.47%)
Dec 30, 2003 9.539 9.801 9.455 9.694 29,462 -0.01(-0.14%)
Dec 29, 2003 9.203 9.707 9.200 9.707 30,200 +0.77(+8.65%)
Dec 26, 2003 9.163 9.217 8.935 8.935 13,099 -0.30(-3.20%)
Dec 24, 2003 9.079 9.230 9.066 9.230 2,834 +0.25(+2.77%)
Dec 23, 2003 9.049 9.069 8.784 8.982 12,903 -0.07(-0.78%)
Dec 22, 2003 9.230 9.230 8.706 9.052 10,077 -0.01(-0.15%)
Dec 19, 2003 9.183 9.183 8.565 9.066 40,394 +0.05(+0.53%)
Dec 18, 2003 8.904 9.019 8.904 9.018 24,091 +0.09(+1.01%)
Dec 17, 2003 8.859 9.025 8.666 8.928 17,702 +0.00(+0.04%)
Dec 16, 2003 8.629 9.388 8.629 8.925 34,207 +0.29(+3.30%)
Dec 15, 2003 9.418 9.422 8.639 8.639 29,131 -0.78(-8.27%)
Dec 12, 2003 9.170 9.418 8.935 9.418 29,953 +0.25(+2.75%)
Dec 11, 2003 8.585 9.237 8.558 9.166 28,878 +0.58(+6.77%)
Dec 10, 2003 8.767 8.891 8.565 8.585 14,406 -0.18(-2.07%)
Dec 09, 2003 8.846 8.901 8.750 8.767 25,752 -0.05(-0.57%)
Dec 08, 2003 8.721 9.046 8.649 8.817 16,859 +0.19(+2.18%)
Dec 05, 2003 8.629 9.052 8.629 8.629 11,780 +0.00(+0.00%)
Dec 04, 2003 8.881 8.915 8.397 8.629 53,821 +0.10(+1.14%)
Dec 03, 2003 9.073 9.405 8.515 8.532 50,034 -0.67(-7.27%)
Dec 02, 2003 9.405 9.422 9.072 9.200 30,751 -0.20(-2.14%)
Dec 01, 2003 9.368 9.546 9.180 9.402 56,708 +0.49(+5.50%)
Nov 28, 2003 9.232 9.381 8.911 8.911 14,034 -0.34(-3.70%)
Nov 26, 2003 8.975 9.405 8.975 9.253 37,187 +0.38(+4.31%)
Nov 25, 2003 8.955 9.707 8.844 8.871 120,717 -0.20(-2.19%)
Nov 24, 2003 8.992 9.072 8.545 9.069 56,819 +0.18(+2.08%)
Nov 21, 2003 9.029 9.029 8.807 8.884 19,169 -0.06(-0.71%)
Nov 20, 2003 8.899 9.049 8.737 8.948 31,531 -0.04(-0.41%)
Nov 19, 2003 8.401 9.039 8.397 8.985 28,458 +0.60(+7.13%)
Nov 18, 2003 8.888 8.938 8.387 8.387 32,748 -0.50(-5.67%)
Nov 17, 2003 8.878 9.066 8.360 8.891 38,381 -0.07(-0.82%)
Nov 14, 2003 9.019 9.069 8.844 8.965 19,601 +0.01(+0.11%)
Nov 13, 2003 8.666 9.032 8.599 8.955 51,427 +0.10(+1.18%)
Nov 12, 2003 8.407 8.857 8.407 8.851 105,989 +0.53(+6.42%)
Nov 11, 2003 8.537 8.537 8.189 8.317 23,144 -0.15(-1.82%)
Nov 10, 2003 8.669 8.782 8.471 8.471 44,261 -0.28(-3.15%)
Nov 07, 2003 8.733 8.750 8.673 8.747 36,288 +0.05(+0.54%)
Nov 06, 2003 8.693 8.716 8.427 8.700 30,620 +0.10(+1.17%)
Nov 05, 2003 8.636 8.729 8.458 8.599 36,821 -0.13(-1.54%)
Nov 04, 2003 8.642 8.733 8.529 8.733 20,965 +0.10(+1.17%)
Nov 03, 2003 8.726 8.750 8.478 8.632 37,512 +0.10(+1.14%)
Oct 31, 2003 8.733 8.733 8.532 8.535 27,985 -0.20(-2.27%)
Oct 30, 2003 8.733 8.733 8.642 8.733 19,949 +0.00(+0.00%)
Oct 29, 2003 8.733 8.733 8.639 8.733 37,923 +0.00(+0.00%)
Oct 28, 2003 8.532 8.733 8.491 8.733 59,281 +0.22(+2.57%)
Oct 27, 2003 8.179 8.716 8.179 8.514 23,221 +0.42(+5.18%)
Oct 24, 2003 8.357 8.357 8.061 8.095 24,412 -0.18(-2.19%)
Oct 23, 2003 8.192 8.350 7.961 8.276 86,635 +0.20(+2.54%)
Oct 22, 2003 8.575 8.612 8.071 8.071 45,252 -0.63(-7.29%)
Oct 21, 2003 8.511 8.733 8.511 8.706 50,549 +0.26(+3.06%)
Oct 20, 2003 8.176 8.459 8.075 8.448 11,015 +0.37(+4.62%)
Oct 17, 2003 8.693 8.693 8.071 8.075 26,794 -0.45(-5.24%)
Oct 16, 2003 8.337 8.733 8.300 8.522 35,428 +0.18(+2.22%)
Oct 15, 2003 8.562 8.733 8.075 8.337 90,505 -0.11(-1.31%)
Oct 14, 2003 8.555 8.555 8.196 8.448 18,756 +0.02(+0.20%)
Oct 13, 2003 8.308 8.703 8.226 8.431 24,115 +0.09(+1.09%)
Oct 10, 2003 8.414 8.518 7.927 8.340 20,884 +0.30(+3.67%)
Oct 09, 2003 8.505 8.649 7.897 8.045 37,518 -0.21(-2.57%)
Oct 08, 2003 8.733 8.733 8.239 8.257 21,122 -0.39(-4.54%)
Oct 07, 2003 8.841 8.841 8.421 8.649 28,283 -0.25(-2.83%)
Oct 06, 2003 8.733 8.901 8.488 8.901 25,761 +0.18(+2.12%)
Oct 03, 2003 8.666 8.716 8.498 8.716 19,351 +0.21(+2.53%)
Oct 02, 2003 8.595 8.666 8.179 8.501 33,752 -0.16(-1.90%)
Oct 01, 2003 7.920 8.757 7.846 8.666 48,634 +0.94(+12.17%)
Sep 30, 2003 8.223 8.223 7.725 7.725 41,608 -0.05(-0.69%)
Sep 29, 2003 7.729 8.286 7.490 7.779 25,901 +0.02(+0.30%)
Sep 26, 2003 7.984 7.984 7.725 7.756 62,630 -0.09(-1.16%)
Sep 25, 2003 8.355 8.355 7.846 7.846 43,466 -0.49(-5.84%)
Sep 24, 2003 8.837 8.898 8.333 8.333 27,538 -0.50(-5.70%)
Sep 23, 2003 8.730 8.851 8.636 8.837 21,337 +0.04(+0.42%)
Sep 22, 2003 8.706 8.834 8.397 8.800 39,194 +0.00(+0.00%)
Sep 19, 2003 8.733 8.800 8.562 8.800 43,466 +0.15(+1.75%)
Sep 18, 2003 8.226 8.649 8.162 8.649 36,083 +0.38(+4.59%)
Sep 17, 2003 8.538 8.696 8.182 8.270 19,071 -0.44(-5.09%)
Sep 16, 2003 8.441 8.713 8.441 8.713 31,557 +0.42(+5.06%)
Sep 15, 2003 8.481 8.592 8.229 8.293 16,374 -0.15(-1.83%)
Sep 12, 2003 8.340 8.548 8.333 8.448 28,283 +0.02(+0.28%)
Sep 11, 2003 8.196 8.592 8.196 8.424 18,756 +0.13(+1.62%)
Sep 10, 2003 8.317 8.404 8.162 8.290 27,092 -0.21(-2.53%)
Sep 09, 2003 8.468 8.505 8.313 8.505 38,703 +0.03(+0.32%)
Sep 08, 2003 8.532 8.599 8.286 8.478 32,451 -0.05(-0.59%)
Sep 05, 2003 8.229 8.528 8.229 8.528 45,252 +0.28(+3.42%)
Sep 04, 2003 8.165 8.246 7.958 8.246 8,336 +0.25(+3.11%)
Sep 03, 2003 8.394 8.394 7.897 7.998 46,741 -0.33(-3.91%)
Sep 02, 2003 8.199 8.397 8.024 8.323 29,473 +0.28(+3.51%)
Aug 29, 2003 8.228 8.330 8.041 8.041 17,565 -0.24(-2.84%)
Aug 28, 2003 7.897 8.391 7.783 8.276 86,933 +0.40(+5.12%)
Aug 27, 2003 7.893 8.021 7.695 7.873 62,520 -0.00(-0.04%)
Aug 26, 2003 7.793 7.893 7.759 7.877 26,199 +0.08(+1.08%)
Aug 25, 2003 8.024 8.024 7.641 7.793 42,871 -0.13(-1.69%)
Aug 22, 2003 8.394 8.394 7.816 7.927 55,375 -0.33(-4.03%)
Aug 21, 2003 8.145 8.296 8.034 8.260 18,160 +0.09(+1.07%)
Aug 20, 2003 8.172 8.380 7.870 8.172 42,573 -0.21(-2.48%)
Aug 19, 2003 8.213 8.397 8.045 8.380 41,977 +0.17(+2.04%)
Aug 18, 2003 8.034 8.213 8.034 8.213 25,603 +0.24(+2.95%)
Aug 15, 2003 8.038 8.078 7.977 7.977 15,183 -0.04(-0.46%)
Aug 14, 2003 8.011 8.014 7.994 8.014 13,992 +0.02(+0.25%)
Aug 13, 2003 8.061 8.078 7.994 7.994 17,565 -0.07(-0.83%)
Aug 12, 2003 7.658 8.061 7.554 8.061 10,122 +0.42(+5.49%)
Aug 11, 2003 7.568 7.651 7.507 7.641 30,069 +0.08(+1.11%)
Aug 08, 2003 7.692 7.692 7.457 7.558 11,908 -0.13(-1.66%)
Aug 07, 2003 7.416 7.685 7.326 7.685 31,557 +0.18(+2.46%)
Aug 06, 2003 7.222 7.806 7.222 7.500 29,771 +0.28(+3.86%)
Aug 05, 2003 7.272 7.554 7.222 7.222 44,955 -0.05(-0.69%)
Aug 04, 2003 7.709 7.709 6.832 7.272 72,345 -0.68(-8.57%)
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.