Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Feb 26, 2010 9.086 9.086 8.851 8.921 152,448 -0.15(-1.63%)
Feb 25, 2010 9.015 9.079 8.955 9.069 60,513 -0.04(-0.48%)
Feb 24, 2010 8.992 9.136 8.968 9.113 74,047 +0.12(+1.38%)
Feb 23, 2010 8.992 9.035 8.925 8.988 102,816 -0.02(-0.26%)
Feb 22, 2010 9.002 9.069 8.982 9.012 86,313 +0.04(+0.45%)
Feb 19, 2010 8.948 9.056 8.871 8.972 78,028 -0.02(-0.26%)
Feb 18, 2010 8.898 8.995 8.861 8.995 77,834 +0.10(+1.09%)
Feb 17, 2010 8.817 8.901 8.740 8.898 112,536 +0.11(+1.22%)
Feb 16, 2010 8.740 8.814 8.710 8.790 69,915 +0.10(+1.16%)
Feb 12, 2010 8.676 8.689 8.689 8.689 175,652 -0.05(-0.61%)
Feb 11, 2010 8.609 8.743 8.542 8.743 88,293 +0.09(+1.05%)
Feb 10, 2010 8.454 8.683 8.394 8.653 132,117 +0.17(+1.98%)
Feb 09, 2010 8.606 8.606 8.414 8.485 102,884 -0.01(-0.12%)
Feb 08, 2010 8.636 8.683 8.478 8.495 132,305 -0.23(-2.62%)
Feb 05, 2010 8.706 8.757 8.599 8.723 96,620 +0.06(+0.70%)
Feb 04, 2010 8.777 8.847 8.636 8.663 114,710 -0.18(-2.05%)
Feb 03, 2010 8.820 8.878 8.753 8.844 133,635 -0.00(-0.04%)
Feb 02, 2010 8.985 9.029 8.824 8.847 128,113 -0.15(-1.64%)
Feb 01, 2010 9.029 9.029 8.901 8.995 115,439 -0.02(-0.22%)
Jan 29, 2010 9.032 9.066 8.908 9.015 382,214 -0.01(-0.11%)
Jan 28, 2010 9.237 9.237 8.921 9.025 158,257 -0.19(-2.04%)
Jan 27, 2010 8.935 9.237 8.935 9.213 177,051 +0.23(+2.50%)
Jan 26, 2010 9.220 9.287 8.968 8.988 191,863 -0.24(-2.58%)
Jan 25, 2010 9.093 9.250 8.926 9.227 247,744 +0.20(+2.19%)
Jan 22, 2010 9.170 9.247 8.928 9.029 254,874 -0.14(-1.54%)
Jan 21, 2010 9.355 9.395 9.170 9.170 245,952 -0.18(-1.97%)
Jan 20, 2010 9.287 9.391 9.170 9.355 239,593 -0.03(-0.36%)
Jan 19, 2010 9.264 9.422 9.150 9.388 208,702 +0.12(+1.27%)
Jan 15, 2010 9.254 9.271 9.271 9.271 203,340 +0.05(+0.51%)
Jan 14, 2010 9.193 9.301 9.170 9.224 94,885 -0.03(-0.33%)
Jan 13, 2010 9.234 9.328 9.180 9.254 88,356 +0.03(+0.33%)
Jan 12, 2010 9.170 9.287 9.170 9.224 143,886 -0.01(-0.11%)
Jan 11, 2010 9.240 9.261 9.123 9.234 152,725 +0.03(+0.36%)
Jan 08, 2010 9.130 9.237 9.069 9.200 106,505 +0.06(+0.70%)
Jan 07, 2010 9.015 9.173 8.918 9.136 94,739 +0.14(+1.57%)
Jan 06, 2010 9.146 9.146 8.925 8.995 228,086 -0.17(-1.83%)
Jan 05, 2010 9.371 9.405 9.160 9.163 181,023 -0.20(-2.12%)
Jan 04, 2010 9.408 9.546 9.291 9.361 228,220 +0.02(+0.25%)
Dec 31, 2009 9.435 9.338 9.338 9.338 168,507 -0.08(-0.82%)
Dec 30, 2009 9.482 9.593 9.358 9.415 159,977 -0.14(-1.44%)
Dec 29, 2009 9.606 9.667 9.519 9.553 102,253 -0.06(-0.59%)
Dec 28, 2009 9.627 9.627 9.361 9.610 192,402 -0.01(-0.10%)
Dec 24, 2009 9.553 9.657 9.499 9.620 169,034 +0.10(+1.06%)
Dec 23, 2009 9.254 9.566 8.941 9.519 756,773 +0.30(+3.20%)
Dec 22, 2009 9.056 9.254 8.998 9.224 253,684 +0.16(+1.74%)
Dec 21, 2009 9.046 9.240 8.881 9.066 285,110 +0.05(+0.52%)
Dec 18, 2009 8.871 9.039 8.710 9.019 1,302,410 +0.23(+2.60%)
Dec 17, 2009 8.700 8.864 8.673 8.790 136,377 +0.06(+0.65%)
Dec 16, 2009 9.035 9.140 8.666 8.733 297,897 -0.25(-2.77%)
Dec 15, 2009 8.891 9.005 8.747 8.982 279,397 +0.09(+1.06%)
Dec 14, 2009 8.807 8.891 8.691 8.888 210,598 +0.19(+2.24%)
Dec 11, 2009 8.656 8.730 8.535 8.693 146,815 +0.06(+0.66%)
Dec 10, 2009 8.810 8.820 8.595 8.636 186,153 -0.11(-1.27%)
Dec 09, 2009 8.491 8.767 8.491 8.747 312,861 +0.24(+2.80%)
Dec 08, 2009 8.525 8.622 8.468 8.508 218,017 -0.09(-1.05%)
Dec 07, 2009 8.602 8.642 8.535 8.599 100,771 +0.02(+0.27%)
Dec 04, 2009 8.522 8.622 8.424 8.575 465,783 +0.17(+2.08%)
Dec 03, 2009 8.461 8.501 8.384 8.401 173,550 -0.03(-0.36%)
Dec 02, 2009 8.431 8.528 8.397 8.431 153,213 +0.03(+0.32%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.