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 (%)
Jul 31, 2008 9.784 10.10 9.737 9.971 112,302 -0.03(-0.30%)
Jul 30, 2008 10.14 10.14 9.606 10.00 121,088 -0.05(-0.53%)
Jul 29, 2008 10.05 10.22 9.425 10.05 103,957 +0.77(+8.30%)
Jul 28, 2008 9.649 9.649 9.190 9.284 65,074 -0.44(-4.48%)
Jul 25, 2008 9.435 9.737 9.435 9.720 94,991 +0.46(+4.96%)
Jul 24, 2008 9.851 9.851 9.241 9.261 131,012 -0.53(-5.38%)
Jul 23, 2008 9.693 9.961 9.405 9.787 86,142 -0.21(-2.08%)
Jul 22, 2008 9.582 10.01 9.358 9.995 146,228 +0.34(+3.54%)
Jul 21, 2008 9.961 9.961 9.341 9.653 173,489 -0.30(-3.06%)
Jul 18, 2008 10.32 10.32 9.743 9.958 113,805 -0.38(-3.63%)
Jul 17, 2008 10.05 10.53 9.770 10.33 292,713 +0.45(+4.54%)
Jul 16, 2008 9.308 9.971 9.275 9.884 172,495 +0.54(+5.77%)
Jul 15, 2008 9.264 9.670 9.197 9.344 152,586 -0.04(-0.43%)
Jul 14, 2008 9.686 9.703 9.241 9.385 147,878 -0.18(-1.93%)
Jul 11, 2008 9.388 9.603 9.241 9.569 106,337 +0.06(+0.63%)
Jul 10, 2008 9.257 9.566 9.204 9.509 186,208 +0.22(+2.42%)
Jul 09, 2008 10.03 10.05 9.217 9.284 121,703 -0.77(-7.64%)
Jul 08, 2008 9.418 10.05 9.237 10.05 167,996 +0.63(+6.69%)
Jul 07, 2008 9.556 9.569 9.073 9.422 123,630 -0.06(-0.64%)
Jul 04, 2008 9.435 9.797 9.096 9.482 72,023 +0.00(+0.00%)
Jul 03, 2008 9.435 9.797 9.096 9.482 72,023 +0.05(+0.53%)
Jul 02, 2008 9.485 9.603 9.341 9.432 169,828 -0.02(-0.25%)
Jul 01, 2008 9.338 9.502 9.083 9.455 134,813 +0.08(+0.86%)
Jun 30, 2008 9.458 9.653 9.331 9.375 134,437 -0.16(-1.65%)
Jun 27, 2008 9.663 9.706 9.324 9.532 435,337 -0.17(-1.76%)
Jun 26, 2008 9.995 10.00 9.656 9.703 102,008 -0.40(-3.92%)
Jun 25, 2008 10.10 10.23 9.797 10.10 156,894 +0.01(+0.10%)
Jun 24, 2008 9.981 10.16 9.810 10.09 138,399 -0.00(-0.03%)
Jun 23, 2008 10.62 10.65 10.09 10.09 67,524 -0.45(-4.26%)
Jun 20, 2008 10.57 10.68 10.30 10.54 258,599 -0.09(-0.88%)
Jun 19, 2008 10.59 10.67 10.29 10.63 236,338 +0.04(+0.35%)
Jun 18, 2008 10.67 10.84 10.48 10.60 82,406 -0.15(-1.37%)
Jun 17, 2008 11.06 11.06 10.74 10.75 75,926 -0.30(-2.70%)
Jun 16, 2008 10.64 11.06 10.58 11.04 107,874 +0.38(+3.55%)
Jun 13, 2008 10.58 10.70 10.52 10.66 95,629 +0.17(+1.66%)
Jun 12, 2008 10.39 10.68 10.39 10.49 130,719 +0.19(+1.82%)
Jun 11, 2008 10.28 10.39 10.23 10.30 196,797 -0.02(-0.23%)
Jun 10, 2008 10.30 10.39 10.10 10.33 152,491 +0.13(+1.25%)
Jun 09, 2008 10.35 10.43 10.18 10.20 227,766 -0.09(-0.91%)
Jun 06, 2008 10.26 10.36 10.16 10.29 180,638 -0.07(-0.71%)
Jun 05, 2008 10.20 10.42 10.18 10.37 118,666 +0.17(+1.68%)
Jun 04, 2008 10.01 10.39 9.954 10.20 125,799 +0.16(+1.60%)
Jun 03, 2008 10.10 10.21 9.975 10.03 110,273 -0.01(-0.07%)
Jun 02, 2008 10.15 10.35 9.871 10.04 145,345 -0.16(-1.54%)
May 30, 2008 10.37 10.37 10.06 10.20 188,681 -0.14(-1.36%)
May 29, 2008 10.11 10.45 9.961 10.34 253,876 +0.18(+1.78%)
May 28, 2008 10.63 10.63 10.01 10.16 213,478 -0.39(-3.69%)
May 27, 2008 10.25 10.69 10.12 10.55 219,597 +0.33(+3.18%)
May 26, 2008 10.26 10.40 10.15 10.22 136,012 +0.00(+0.00%)
May 23, 2008 10.26 10.40 10.15 10.22 136,012 -0.09(-0.91%)
May 22, 2008 10.04 10.46 9.991 10.32 198,238 +0.29(+2.87%)
May 21, 2008 10.09 10.30 9.991 10.03 80,127 -0.03(-0.30%)
May 20, 2008 10.01 10.17 9.951 10.06 80,747 -0.02(-0.20%)
May 19, 2008 9.981 10.28 9.914 10.08 206,726 +0.09(+0.94%)
May 16, 2008 10.55 10.73 9.807 9.985 232,674 -0.49(-4.70%)
May 15, 2008 10.51 10.53 10.26 10.48 88,958 -0.05(-0.45%)
May 14, 2008 10.55 10.57 10.35 10.52 87,081 +0.00(+0.00%)
May 13, 2008 10.44 10.60 10.35 10.52 44,571 +0.11(+1.10%)
May 12, 2008 10.24 10.59 10.19 10.41 144,196 +0.20(+1.97%)
May 09, 2008 10.17 10.22 9.998 10.21 65,328 -0.09(-0.91%)
May 08, 2008 10.29 10.35 10.07 10.30 88,093 -0.01(-0.06%)
May 07, 2008 10.73 10.73 10.21 10.31 122,410 -0.44(-4.12%)
May 06, 2008 10.46 10.77 10.41 10.75 81,738 +0.21(+1.97%)
May 05, 2008 10.66 10.66 10.42 10.54 235,912 +0.14(+1.39%)
May 02, 2008 10.87 10.87 10.36 10.40 137,591 -0.34(-3.18%)
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.