Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Towne Bank (NQ: TOWN )

27.11 +0.15 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2002 7.045 7.045 7.045 7.045 1,149 -0.13(-1.82%)
Oct 30, 2002 7.176 7.176 7.176 7.176 0 +0.00(+0.00%)
Oct 29, 2002 7.176 7.176 7.176 7.176 0 +0.00(+0.00%)
Oct 28, 2002 7.176 7.176 7.045 7.176 1,839 +0.00(+0.00%)
Oct 25, 2002 7.328 7.328 7.176 7.176 1,149 -0.15(-2.08%)
Oct 24, 2002 7.502 7.502 7.284 7.328 6,668 -0.07(-0.88%)
Oct 23, 2002 7.502 7.502 7.393 7.393 4,368 +0.04(+0.59%)
Oct 22, 2002 7.393 7.610 7.350 7.350 28,283 -0.04(-0.59%)
Oct 21, 2002 7.393 7.436 7.176 7.393 6,668 +0.04(+0.59%)
Oct 18, 2002 7.284 7.350 7.284 7.350 4,598 +0.07(+0.90%)
Oct 17, 2002 7.067 7.284 7.067 7.284 11,727 +0.13(+1.82%)
Oct 16, 2002 6.958 7.154 6.871 7.154 27,133 +0.20(+2.81%)
Oct 15, 2002 6.958 7.089 6.958 6.958 10,117 +0.00(+0.00%)
Oct 14, 2002 6.958 6.958 6.958 6.958 459 +0.11(+1.59%)
Oct 11, 2002 6.806 6.958 6.806 6.849 2,299 +0.00(+0.00%)
Oct 10, 2002 6.806 6.849 6.806 6.849 2,529 +0.04(+0.64%)
Oct 09, 2002 7.263 7.263 6.675 6.806 32,882 -0.54(-7.40%)
Oct 08, 2002 7.263 7.350 7.219 7.350 8,508 -0.04(-0.59%)
Oct 07, 2002 7.263 7.393 7.263 7.393 9,427 +0.11(+1.49%)
Oct 04, 2002 7.350 7.393 7.263 7.284 12,647 -0.11(-1.47%)
Oct 03, 2002 7.447 7.447 7.328 7.393 2,299 +0.00(+0.00%)
Oct 02, 2002 7.458 7.458 7.393 7.393 2,299 -0.07(-0.87%)
Oct 01, 2002 7.415 7.458 7.415 7.458 2,299 -0.02(-0.29%)
Sep 30, 2002 7.502 7.502 7.458 7.480 6,208 +0.07(+0.88%)
Sep 27, 2002 7.415 7.415 7.415 7.415 1,379 -0.09(-1.16%)
Sep 26, 2002 7.502 7.502 7.502 7.502 229 +0.07(+0.88%)
Sep 25, 2002 7.436 7.436 7.436 7.436 2,299 -0.17(-2.29%)
Sep 24, 2002 7.436 7.610 7.436 7.610 2,529 +0.09(+1.16%)
Sep 23, 2002 7.545 7.545 7.393 7.523 4,368 -0.07(-0.86%)
Sep 20, 2002 7.610 7.719 7.589 7.589 11,727 -0.02(-0.29%)
Sep 19, 2002 7.610 7.610 7.610 7.610 1,149 +0.00(+0.00%)
Sep 18, 2002 7.610 7.610 7.610 7.610 1,149 +0.00(+0.00%)
Sep 17, 2002 7.589 7.610 7.589 7.610 1,379 -0.11(-1.41%)
Sep 16, 2002 7.719 7.719 7.719 7.719 4,598 +0.11(+1.43%)
Sep 13, 2002 7.502 7.610 7.480 7.610 14,256 +0.17(+2.34%)
Sep 12, 2002 7.567 7.567 7.436 7.436 1,609 +0.02(+0.29%)
Sep 11, 2002 7.393 7.610 7.393 7.415 14,026 +0.02(+0.29%)
Sep 10, 2002 7.480 7.654 7.393 7.393 2,299 -0.05(-0.73%)
Sep 09, 2002 7.350 7.480 7.350 7.447 1,149 +0.01(+0.15%)
Sep 06, 2002 7.436 7.436 7.436 7.436 0 +0.00(+0.00%)
Sep 05, 2002 7.436 7.436 7.436 7.436 0 +0.00(+0.00%)
Sep 04, 2002 7.436 7.436 7.436 7.436 6,438 +0.09(+1.18%)
Sep 03, 2002 7.350 7.350 7.350 7.350 3,219 -0.09(-1.17%)
Aug 30, 2002 7.436 7.436 7.436 7.436 2,529 +0.04(+0.59%)
Aug 29, 2002 7.371 7.436 7.371 7.393 5,518 +0.09(+1.19%)
Aug 28, 2002 7.306 7.306 7.306 7.306 459 -0.17(-2.33%)
Aug 27, 2002 7.480 7.480 7.480 7.480 459 +0.17(+2.38%)
Aug 26, 2002 7.480 7.480 7.306 7.306 689 -0.09(-1.18%)
Aug 23, 2002 7.393 7.480 7.306 7.393 4,598 -0.11(-1.45%)
Aug 22, 2002 7.480 7.480 7.393 7.502 1,149 +0.02(+0.29%)
Aug 21, 2002 7.393 7.480 7.393 7.480 919 -0.02(-0.29%)
Aug 20, 2002 7.502 7.502 7.502 7.502 0 +0.00(+0.00%)
Aug 16, 2002 7.393 7.589 7.393 7.502 11,727 -0.07(-0.86%)
Aug 15, 2002 7.567 7.567 7.567 7.567 0 +0.00(+0.00%)
Aug 14, 2002 7.436 7.480 7.393 7.567 4,139 +0.07(+0.87%)
Aug 13, 2002 7.567 7.567 7.393 7.502 22,764 +0.00(+0.00%)
Aug 12, 2002 7.502 7.502 7.502 7.502 0 +0.00(+0.00%)
Aug 07, 2002 7.502 7.502 7.502 7.502 0 +0.00(+0.00%)
Aug 06, 2002 7.545 7.610 7.502 7.502 4,828 +0.09(+1.17%)
Aug 05, 2002 7.676 7.676 7.415 7.415 9,427 -0.11(-1.45%)
Aug 02, 2002 7.523 7.523 7.523 7.523 229 -0.09(-1.14%)
Aug 01, 2002 7.610 7.610 7.610 7.610 2,299 +0.13(+1.74%)
Jul 31, 2002 7.676 7.676 7.480 7.480 4,139 -0.20(-2.55%)
Jul 30, 2002 7.676 7.676 7.676 7.676 459 +0.07(+0.86%)
Jul 29, 2002 7.610 7.610 7.610 7.610 0 +0.00(+0.00%)
Jul 26, 2002 7.719 7.719 7.719 7.610 4,828 -0.11(-1.41%)
Jul 25, 2002 7.610 7.828 7.393 7.719 2,069 +0.33(+4.41%)
Jul 24, 2002 7.393 7.393 7.393 7.393 3,219 +0.00(+0.00%)
Jul 23, 2002 7.610 7.828 7.393 7.393 18,625 -0.33(-4.23%)
Jul 22, 2002 7.610 7.719 7.502 7.719 13,796 -0.07(-0.84%)
Jul 19, 2002 7.545 7.784 7.502 7.784 7,588 +0.17(+2.29%)
Jul 17, 2002 7.719 7.719 7.502 7.610 10,117 +0.00(+0.00%)
Jul 12, 2002 7.610 7.610 7.610 7.610 1,609 +0.22(+2.94%)
Jul 11, 2002 7.393 7.393 7.393 7.393 919 -0.33(-4.23%)
Jul 10, 2002 7.393 7.719 7.328 7.719 9,657 +0.00(+0.00%)
Jul 09, 2002 7.719 7.719 7.719 7.719 0 +0.00(+0.00%)
Jul 08, 2002 7.393 7.719 7.393 7.719 229 +0.33(+4.41%)
Jul 05, 2002 7.502 7.502 7.393 7.393 4,368 -0.39(-5.03%)
Jul 04, 2002 7.502 7.784 7.502 7.784 6,438 +0.00(+0.00%)
Jul 03, 2002 7.502 7.784 7.502 7.784 6,438 +0.04(+0.56%)
Jul 02, 2002 7.828 7.828 7.502 7.741 919 -0.09(-1.11%)
Jul 01, 2002 7.937 7.937 7.610 7.828 5,288 +0.00(+0.00%)
Jun 28, 2002 7.828 7.828 7.828 7.828 1,379 -0.22(-2.70%)
Jun 27, 2002 8.045 8.045 8.045 8.045 459 +0.00(+0.00%)
Jun 26, 2002 7.828 8.263 7.697 8.045 9,197 -0.22(-2.63%)
Jun 25, 2002 8.263 8.263 8.263 8.263 459 +0.00(+0.00%)
Jun 21, 2002 8.263 8.263 8.263 8.263 459 +0.18(+2.27%)
Jun 20, 2002 8.045 8.154 7.937 8.079 8,737 +0.03(+0.42%)
Jun 19, 2002 8.045 8.045 8.045 8.045 1,149 +0.11(+1.37%)
Jun 18, 2002 7.828 7.980 7.828 7.937 4,828 -0.11(-1.35%)
Jun 17, 2002 8.045 8.045 8.045 8.045 229 +0.00(+0.00%)
Jun 14, 2002 8.045 8.045 8.045 8.045 689 +0.00(+0.00%)
Jun 12, 2002 8.089 8.089 8.045 8.045 1,379 +0.17(+2.21%)
Jun 11, 2002 8.263 8.263 7.871 7.871 8,737 -0.09(-1.09%)
Jun 10, 2002 7.958 8.045 7.958 7.958 1,839 -0.30(-3.68%)
Jun 07, 2002 8.045 8.306 8.045 8.263 3,219 +0.11(+1.33%)
Jun 06, 2002 8.154 8.154 8.154 8.154 1,609 -0.15(-1.83%)
Jun 05, 2002 8.306 8.306 8.306 8.306 229 +0.04(+0.53%)
May 31, 2002 8.306 8.306 8.263 8.263 1,379 -0.11(-1.30%)
May 28, 2002 8.045 8.371 8.045 8.371 3,219 +0.33(+4.05%)
May 27, 2002 8.263 8.263 8.045 8.045 1,839 +0.00(+0.00%)
May 24, 2002 8.263 8.263 8.045 8.045 1,839 -0.22(-2.63%)
May 23, 2002 8.263 8.263 8.263 8.263 0 +0.00(+0.00%)
May 22, 2002 8.152 8.263 8.152 8.263 8,967 +0.11(+1.36%)
May 21, 2002 8.176 8.263 8.152 8.152 3,219 -0.26(-3.13%)
May 20, 2002 8.371 8.371 8.371 8.415 4,598 +0.11(+1.31%)
May 17, 2002 8.350 8.350 8.219 8.306 4,139 +0.04(+0.53%)
May 16, 2002 8.589 8.589 8.219 8.263 8,508 -0.02(-0.26%)
May 15, 2002 8.306 8.589 8.219 8.285 11,267 +0.02(+0.26%)
May 14, 2002 8.371 8.371 8.263 8.263 229 -0.11(-1.30%)
May 13, 2002 8.219 8.371 8.219 8.371 3,219 +0.15(+1.85%)
May 10, 2002 8.480 8.480 8.219 8.219 6,208 -0.15(-1.82%)
May 09, 2002 8.437 8.545 8.263 8.371 6,898 +0.00(+0.00%)
May 08, 2002 8.437 8.437 8.371 8.371 4,828 +0.33(+4.05%)
May 07, 2002 8.458 8.458 8.045 8.045 919 -0.22(-2.63%)
May 06, 2002 8.263 8.263 8.263 8.263 0 -0.20(-2.31%)
May 03, 2002 8.480 8.480 8.458 8.458 15,406 -0.02(-0.26%)
May 02, 2002 8.263 8.480 8.176 8.480 8,737 +0.30(+3.72%)
May 01, 2002 8.263 8.263 8.176 8.176 689 -0.17(-2.08%)
Apr 30, 2002 8.045 8.480 8.045 8.350 28,513 -0.18(-2.17%)
Apr 29, 2002 7.871 8.545 7.871 8.535 1,379 -0.01(-0.13%)
Apr 26, 2002 8.545 8.545 8.545 8.545 0 +0.00(+0.00%)
Apr 25, 2002 8.545 8.545 8.535 8.545 4,139 +0.37(+4.52%)
Apr 24, 2002 8.698 8.698 8.698 8.176 22,764 -0.30(-3.59%)
Apr 23, 2002 8.480 8.741 8.480 8.480 7,128 -0.26(-2.96%)
Apr 22, 2002 8.741 8.741 8.739 8.739 919 +0.15(+1.75%)
Apr 19, 2002 8.850 8.915 8.589 8.589 2,069 -0.33(-3.66%)
Apr 18, 2002 8.806 8.915 8.480 8.915 13,566 +0.22(+2.50%)
Apr 17, 2002 8.698 8.806 8.480 8.698 1,609 +0.00(+0.00%)
Apr 16, 2002 8.850 8.850 8.371 8.698 8,737 +0.00(+0.00%)
Apr 15, 2002 8.593 8.698 8.593 8.698 3,909 +0.00(+0.00%)
Apr 12, 2002 8.850 8.850 8.698 8.698 9,427 +0.00(+0.00%)
Apr 11, 2002 8.741 8.741 8.698 8.698 5,748 -0.04(-0.50%)
Apr 10, 2002 8.698 8.741 8.698 8.741 1,379 +0.04(+0.50%)
Apr 09, 2002 8.589 8.915 8.589 8.698 3,219 +0.00(+0.00%)
Apr 08, 2002 8.915 8.915 8.589 8.698 5,288 +0.00(+0.00%)
Apr 05, 2002 8.763 8.806 8.698 8.698 7,358 -0.07(-0.74%)
Apr 04, 2002 8.698 8.763 8.589 8.763 689 +0.07(+0.75%)
Apr 03, 2002 8.698 8.698 8.698 8.698 0 +0.00(+0.00%)
Apr 02, 2002 8.698 8.763 8.535 8.698 16,096 +0.00(+0.00%)
Apr 01, 2002 8.589 8.806 8.589 8.698 14,026 +0.11(+1.27%)
Mar 29, 2002 8.872 8.872 8.480 8.589 5,058 +0.00(+0.00%)
Mar 28, 2002 8.872 8.872 8.480 8.589 5,058 +0.11(+1.28%)
Mar 27, 2002 8.719 8.719 8.480 8.480 7,358 -0.22(-2.50%)
Mar 26, 2002 8.806 8.806 8.698 8.698 11,957 +0.00(+0.00%)
Mar 25, 2002 8.698 8.785 8.698 8.698 7,588 +0.14(+1.65%)
Mar 22, 2002 8.556 8.556 8.556 8.556 459 -0.14(-1.63%)
Mar 21, 2002 8.698 8.806 8.437 8.698 4,828 +0.00(+0.00%)
Mar 20, 2002 8.480 8.806 8.306 8.698 12,417 +0.33(+3.90%)
Mar 19, 2002 8.350 8.480 8.154 8.371 15,406 +0.11(+1.32%)
Mar 18, 2002 8.350 8.350 8.132 8.263 4,828 -0.11(-1.30%)
Mar 15, 2002 8.371 8.371 8.371 8.371 5,978 +0.37(+4.62%)
Mar 14, 2002 7.937 8.002 7.937 8.002 7,818 +0.01(+0.14%)
Mar 13, 2002 8.111 8.111 7.958 7.991 14,716 -0.25(-3.03%)
Mar 12, 2002 8.263 8.263 7.828 8.241 4,828 +0.30(+3.84%)
Mar 11, 2002 8.263 8.263 7.937 7.937 4,598 -0.33(-3.95%)
Mar 08, 2002 8.263 8.263 7.937 8.263 7,818 +0.33(+4.11%)
Mar 07, 2002 8.154 8.263 7.719 7.937 14,946 +0.11(+1.39%)
Mar 06, 2002 8.698 8.698 7.828 7.828 17,705 -0.39(-4.76%)
Mar 05, 2002 8.741 8.741 8.219 8.219 16,556 -0.48(-5.50%)
Mar 04, 2002 8.698 8.698 8.698 8.698 25,984 +0.33(+3.90%)
Mar 01, 2002 8.698 8.698 8.611 8.371 15,866 -0.33(-3.75%)
Feb 28, 2002 9.024 9.024 8.632 8.698 14,026 -0.33(-3.61%)
Feb 27, 2002 9.111 9.111 8.424 9.024 15,866 +0.33(+3.75%)
Feb 26, 2002 8.698 8.698 7.606 8.698 19,085 +1.20(+15.94%)
Feb 22, 2002 7.719 7.719 7.475 7.502 10,117 +0.11(+1.47%)
Feb 21, 2002 7.719 7.719 7.284 7.393 13,336 -0.33(-4.23%)
Feb 20, 2002 7.719 7.719 7.719 7.719 0 +0.00(+0.00%)
Feb 19, 2002 7.610 7.719 7.610 7.719 1,839 +0.11(+1.43%)
Feb 18, 2002 7.067 7.719 7.067 7.610 1,839 +0.00(+0.00%)
Feb 15, 2002 7.067 7.719 7.067 7.610 1,839 +0.00(+0.00%)
Feb 14, 2002 6.958 7.610 6.958 7.610 19,775 +0.65(+9.37%)
Feb 13, 2002 7.176 7.393 6.958 6.958 44,609 -0.22(-3.03%)
Feb 12, 2002 7.284 7.284 7.067 7.176 11,037 -0.33(-4.35%)
Feb 11, 2002 7.719 7.502 7.067 7.502 19,775 +0.33(+4.55%)
Feb 08, 2002 7.230 7.447 7.148 7.176 11,497 +0.16(+2.33%)
Feb 07, 2002 7.012 7.121 7.012 7.012 34,492 -0.60(-7.86%)
Feb 06, 2002 6.849 7.610 6.849 7.610 6,438 +0.87(+12.90%)
Feb 05, 2002 6.849 7.393 6.686 6.741 47,369 +0.00(+0.00%)
Feb 04, 2002 6.578 7.067 6.523 6.741 24,374 +0.27(+4.20%)
Feb 01, 2002 6.469 6.904 6.436 6.469 10,117 +0.00(+0.00%)
Jan 31, 2002 6.382 6.741 6.306 6.469 11,037 +0.16(+2.59%)
Jan 30, 2002 6.306 6.306 6.175 6.306 7,818 +0.16(+2.66%)
Jan 29, 2002 5.882 6.306 5.882 6.143 4,139 +0.22(+3.67%)
Jan 28, 2002 5.882 5.925 5.882 5.925 3,219 +0.04(+0.74%)
Jan 25, 2002 5.980 5.980 5.882 5.882 919 -0.32(-5.09%)
Jan 24, 2002 6.088 6.197 6.088 6.197 1,839 +0.11(+1.79%)
Jan 23, 2002 6.197 6.197 6.088 6.088 3,679 +0.22(+3.70%)
Jan 22, 2002 6.306 6.404 5.871 5.871 16,096 -0.49(-7.69%)
Jan 21, 2002 6.360 6.360 6.360 6.360 919 +0.00(+0.00%)
Jan 18, 2002 6.360 6.360 6.360 6.360 919 +0.05(+0.86%)
Jan 17, 2002 6.360 6.360 6.197 6.306 4,598 +0.00(+0.00%)
Jan 16, 2002 6.360 6.360 6.110 6.306 8,278 +0.00(+0.00%)
Jan 15, 2002 6.306 6.306 6.306 6.306 1,379 +0.00(+0.00%)
Jan 14, 2002 6.306 6.306 6.306 6.306 4,598 +0.00(+0.00%)
Jan 11, 2002 6.415 6.415 6.306 6.306 3,219 +0.35(+5.94%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.