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 )

28.04 -0.30 (-1.06%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 20, 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 (%)
Dec 30, 2011 8.770 8.728 8.587 8.608 46,693 -0.16(-1.84%)
Dec 29, 2011 8.601 8.791 8.601 8.770 55,922 +0.13(+1.55%)
Dec 28, 2011 8.812 8.854 8.594 8.636 55,572 -0.18(-2.00%)
Dec 27, 2011 8.938 8.959 8.665 8.812 74,591 -0.06(-0.71%)
Dec 23, 2011 8.938 8.938 8.644 8.875 77,423 -0.04(-0.47%)
Dec 21, 2011 8.812 8.965 8.742 8.917 85,853 +0.02(+0.24%)
Dec 20, 2011 8.630 8.910 8.588 8.896 230,378 +0.48(+5.64%)
Dec 19, 2011 8.693 8.812 8.393 8.421 113,308 -0.19(-2.19%)
Dec 16, 2011 8.903 8.903 8.532 8.609 191,709 -0.20(-2.30%)
Dec 15, 2011 8.847 8.875 8.672 8.812 114,927 +0.09(+1.04%)
Dec 14, 2011 8.386 8.784 8.386 8.721 112,251 +0.27(+3.23%)
Dec 13, 2011 8.770 8.805 8.407 8.449 176,936 -0.25(-2.89%)
Dec 12, 2011 8.714 8.833 8.532 8.700 78,172 -0.22(-2.51%)
Dec 09, 2011 8.546 8.938 8.546 8.924 67,903 +0.42(+4.93%)
Dec 08, 2011 8.910 8.910 8.456 8.504 88,288 -0.45(-5.07%)
Dec 07, 2011 8.882 9.063 8.735 8.959 79,629 +0.00(+0.00%)
Dec 06, 2011 8.889 9.036 8.693 8.959 96,479 +0.06(+0.63%)
Dec 05, 2011 8.805 9.036 8.728 8.903 115,005 +0.19(+2.17%)
Dec 02, 2011 8.546 8.735 8.463 8.714 103,154 +0.32(+3.83%)
Dec 01, 2011 8.483 8.595 8.309 8.393 81,251 -0.29(-3.38%)
Nov 30, 2011 8.197 8.686 8.043 8.686 230,200 +0.87(+11.08%)
Nov 29, 2011 8.092 8.092 7.722 7.820 99,752 -0.27(-3.37%)
Nov 28, 2011 8.120 8.127 7.896 8.092 106,898 +0.30(+3.86%)
Nov 25, 2011 8.085 8.316 7.792 7.792 43,844 -0.31(-3.88%)
Nov 23, 2011 8.644 8.665 8.099 8.106 79,925 -0.64(-7.35%)
Nov 22, 2011 8.931 8.973 8.749 8.749 78,348 -0.14(-1.57%)
Nov 21, 2011 8.749 9.063 8.651 8.889 223,190 -0.03(-0.31%)
Nov 18, 2011 8.742 8.945 8.609 8.917 76,600 +0.19(+2.16%)
Nov 17, 2011 8.658 8.798 8.602 8.728 104,883 +0.07(+0.81%)
Nov 16, 2011 8.602 9.015 8.532 8.658 117,183 -0.06(-0.72%)
Nov 15, 2011 8.386 8.742 8.386 8.721 82,101 +0.27(+3.23%)
Nov 14, 2011 8.784 8.784 8.323 8.449 95,620 -0.34(-3.82%)
Nov 11, 2011 8.553 8.840 8.525 8.784 112,104 +0.31(+3.63%)
Nov 10, 2011 8.400 8.520 8.204 8.476 66,851 +0.24(+2.88%)
Nov 09, 2011 8.449 8.644 8.183 8.239 87,979 -0.47(-5.38%)
Nov 08, 2011 8.693 8.735 8.393 8.707 62,090 +0.11(+1.30%)
Nov 07, 2011 8.456 8.672 8.302 8.595 50,019 +0.09(+1.07%)
Nov 04, 2011 8.749 8.882 8.414 8.504 53,978 -0.34(-3.79%)
Nov 03, 2011 8.672 8.854 8.421 8.840 81,548 +0.24(+2.85%)
Nov 02, 2011 8.469 8.595 8.281 8.595 86,143 +0.32(+3.89%)
Nov 01, 2011 8.365 8.644 8.225 8.274 159,929 -0.43(-4.98%)
Oct 31, 2011 8.938 8.966 8.574 8.707 89,424 -0.44(-4.81%)
Oct 28, 2011 9.378 9.378 9.084 9.147 110,614 -0.27(-2.82%)
Oct 27, 2011 8.980 9.427 8.784 9.413 317,389 +0.68(+7.76%)
Oct 26, 2011 8.469 8.784 8.309 8.735 111,573 +0.43(+5.13%)
Oct 25, 2011 8.770 8.924 8.239 8.309 122,364 -0.53(-6.01%)
Oct 24, 2011 8.644 8.882 8.609 8.840 115,347 +0.23(+2.68%)
Oct 21, 2011 8.700 8.721 8.344 8.609 112,860 +0.12(+1.40%)
Oct 20, 2011 8.854 8.854 8.337 8.490 89,621 -0.32(-3.65%)
Oct 19, 2011 9.050 9.112 8.756 8.812 101,474 -0.23(-2.55%)
Oct 18, 2011 8.875 9.084 8.819 9.043 189,956 +0.24(+2.78%)
Oct 17, 2011 8.952 9.050 8.700 8.798 155,607 -0.28(-3.08%)
Oct 14, 2011 9.084 9.140 8.870 9.077 106,034 +0.07(+0.78%)
Oct 13, 2011 9.022 9.046 8.791 9.008 114,188 +0.08(+0.86%)
Oct 12, 2011 8.875 9.022 8.687 8.931 203,340 +0.22(+2.57%)
Oct 11, 2011 8.414 8.798 8.379 8.707 156,104 +0.05(+0.57%)
Oct 10, 2011 8.379 8.665 8.197 8.658 143,594 +0.47(+5.72%)
Oct 07, 2011 8.379 8.407 8.008 8.190 98,580 -0.23(-2.74%)
Oct 06, 2011 8.267 8.435 8.106 8.421 109,962 +0.14(+1.69%)
Oct 05, 2011 8.344 8.344 8.162 8.281 76,721 -0.10(-1.17%)
Oct 04, 2011 7.540 8.386 7.337 8.379 202,613 +0.82(+10.81%)
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.