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 )

17.38 +0.12 (+0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2011 8.898 9.010 8.863 8.992 96,920 +0.13(+1.50%)
Jun 29, 2011 8.866 8.922 8.782 8.859 60,061 +0.04(+0.48%)
Jun 28, 2011 8.722 8.817 8.722 8.817 72,508 +0.10(+1.13%)
Jun 27, 2011 8.582 8.803 8.582 8.719 64,678 +0.17(+1.97%)
Jun 24, 2011 8.737 8.737 8.540 8.551 327,110 -0.16(-1.81%)
Jun 23, 2011 8.600 8.715 8.533 8.708 39,550 +0.04(+0.44%)
Jun 22, 2011 8.905 8.929 8.656 8.670 52,856 -0.28(-3.09%)
Jun 21, 2011 8.940 8.957 8.737 8.947 97,311 +0.06(+0.67%)
Jun 20, 2011 8.863 8.950 8.779 8.887 52,870 +0.06(+0.63%)
Jun 17, 2011 8.803 8.964 8.715 8.831 169,614 +0.09(+1.00%)
Jun 16, 2011 8.519 8.786 8.519 8.744 78,435 +0.23(+2.76%)
Jun 15, 2011 8.537 8.575 8.460 8.509 58,825 -0.11(-1.30%)
Jun 14, 2011 8.635 8.635 8.533 8.621 102,798 +0.07(+0.86%)
Jun 13, 2011 8.547 8.610 8.502 8.547 72,517 +0.07(+0.83%)
Jun 10, 2011 8.592 8.606 8.449 8.477 71,795 -0.17(-1.97%)
Jun 09, 2011 8.641 8.703 8.540 8.648 76,839 +0.05(+0.57%)
Jun 08, 2011 8.557 8.644 8.554 8.599 91,794 +0.00(+0.00%)
Jun 07, 2011 8.734 8.734 8.571 8.599 62,123 -0.10(-1.16%)
Jun 06, 2011 8.696 8.811 8.658 8.700 99,735 +0.01(+0.12%)
Jun 03, 2011 8.717 8.839 8.668 8.689 131,799 -0.02(-0.20%)
May 24, 2011 8.825 8.870 8.682 8.707 106,841 -0.08(-0.87%)
May 23, 2011 8.971 8.971 8.783 8.783 75,056 -0.16(-1.75%)
May 20, 2011 8.926 8.940 8.839 8.940 102,930 -0.06(-0.66%)
May 19, 2011 9.113 9.113 8.971 8.999 68,565 -0.07(-0.77%)
May 18, 2011 8.978 9.082 8.898 9.068 71,913 +0.09(+1.01%)
May 17, 2011 8.814 8.988 8.780 8.978 58,045 +0.14(+1.53%)
May 16, 2011 8.874 9.016 8.835 8.842 99,131 -0.09(-0.97%)
May 13, 2011 9.180 9.183 8.915 8.929 65,218 -0.22(-2.39%)
May 12, 2011 8.964 9.190 8.901 9.148 50,688 +0.17(+1.90%)
May 11, 2011 9.253 9.253 8.978 8.978 41,088 -0.28(-3.01%)
May 10, 2011 9.093 9.256 9.044 9.256 46,087 +0.22(+2.38%)
May 09, 2011 8.960 9.044 8.867 9.040 71,372 +0.04(+0.42%)
May 06, 2011 9.100 9.166 8.919 9.002 78,620 -0.00(-0.04%)
May 05, 2011 8.867 9.107 8.867 9.006 107,908 +0.09(+1.05%)
May 04, 2011 8.929 9.044 8.870 8.912 93,304 -0.16(-1.76%)
May 03, 2011 8.947 9.107 8.947 9.072 81,375 +0.11(+1.28%)
May 02, 2011 9.016 9.193 8.954 8.957 67,429 -0.22(-2.39%)
Apr 29, 2011 9.124 9.221 9.093 9.176 141,632 +0.08(+0.92%)
Apr 28, 2011 9.027 9.093 8.974 9.093 113,925 +0.07(+0.81%)
Apr 27, 2011 8.971 9.086 8.971 9.020 63,193 +0.06(+0.66%)
Apr 26, 2011 8.908 8.995 8.870 8.960 82,240 +0.09(+0.98%)
Apr 25, 2011 8.901 8.929 8.867 8.874 63,457 -0.05(-0.55%)
Apr 21, 2011 8.964 8.974 8.860 8.922 67,786 -0.05(-0.54%)
Apr 20, 2011 9.020 9.082 8.867 8.971 171,217 +0.07(+0.78%)
Apr 19, 2011 9.051 9.089 8.887 8.901 63,144 -0.14(-1.58%)
Apr 18, 2011 9.093 9.190 8.950 9.044 67,452 -0.15(-1.66%)
Apr 15, 2011 9.096 9.211 9.027 9.197 444,545 +0.14(+1.50%)
Apr 14, 2011 8.971 9.110 8.971 9.061 47,729 +0.03(+0.31%)
Apr 13, 2011 9.207 9.287 8.919 9.034 125,828 -0.13(-1.44%)
Apr 12, 2011 9.187 9.253 9.166 9.166 75,652 -0.03(-0.38%)
Apr 11, 2011 9.291 9.357 9.200 9.200 49,288 -0.10(-1.08%)
Apr 08, 2011 9.440 9.440 9.301 9.301 40,913 -0.07(-0.78%)
Apr 07, 2011 9.294 9.430 9.291 9.374 219,527 -0.05(-0.52%)
Apr 06, 2011 9.482 9.484 9.416 9.423 129,616 -0.05(-0.55%)
Apr 05, 2011 9.392 9.475 9.381 9.475 161,228 +0.05(+0.52%)
Apr 04, 2011 9.416 9.454 9.315 9.426 89,105 +0.07(+0.78%)
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.