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

Independent Bk Corp (NQ: INDB )

52.73 +0.38 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 9.775 10.85 9.664 10.25 152,004 +0.51(+5.21%)
Mar 30, 2009 9.775 9.949 9.393 9.741 121,233 -0.94(-8.78%)
Mar 26, 2009 10.71 10.78 10.23 10.68 126,937 +0.14(+1.32%)
Mar 25, 2009 11.16 11.16 9.859 10.54 203,844 -0.15(-1.37%)
Mar 24, 2009 11.64 11.74 10.62 10.69 133,349 -1.08(-9.21%)
Mar 23, 2009 11.16 11.80 10.73 11.77 173,688 +1.15(+10.79%)
Mar 20, 2009 10.94 11.32 10.62 10.62 237,818 -0.38(-3.47%)
Mar 19, 2009 11.46 11.61 10.89 11.01 229,647 -0.25(-2.22%)
Mar 18, 2009 9.914 11.34 9.914 11.26 142,534 +0.94(+9.09%)
Mar 17, 2009 10.23 10.37 10.02 10.32 110,830 +0.17(+1.64%)
Mar 16, 2009 10.44 10.85 9.977 10.15 114,003 -0.22(-2.08%)
Mar 13, 2009 10.16 10.62 10.05 10.37 144,749 +0.29(+2.90%)
Mar 12, 2009 8.831 10.12 8.650 10.07 139,569 +1.15(+12.93%)
Mar 11, 2009 8.872 9.373 8.844 8.921 149,576 +0.08(+0.94%)
Mar 10, 2009 7.788 8.900 7.378 8.838 159,768 +1.24(+16.27%)
Mar 09, 2009 7.900 8.126 7.469 7.601 102,738 -0.43(-5.36%)
Mar 06, 2009 8.205 8.233 7.676 8.032 109,091 -0.04(-0.52%)
Mar 05, 2009 8.921 8.976 8.025 8.073 124,849 -1.04(-11.43%)
Mar 04, 2009 9.199 9.386 8.740 9.115 107,652 -0.40(-4.23%)
Mar 02, 2009 10.03 10.10 9.477 9.518 171,704 -0.67(-6.55%)
Feb 27, 2009 10.12 10.41 9.928 10.19 168,148 +0.02(+0.21%)
Feb 26, 2009 10.04 10.74 9.866 10.16 185,149 +0.25(+2.52%)
Feb 25, 2009 9.831 10.30 9.345 9.914 210,576 -0.01(-0.07%)
Feb 24, 2009 9.324 10.05 9.206 9.921 206,467 +0.69(+7.53%)
Feb 23, 2009 9.574 9.984 9.206 9.227 126,100 -0.41(-4.25%)
Feb 20, 2009 9.338 9.734 8.761 9.637 224,008 +0.10(+1.02%)
Feb 19, 2009 10.36 10.58 9.505 9.539 138,121 -0.71(-6.92%)
Feb 18, 2009 10.49 10.71 10.04 10.25 89,066 -0.10(-1.01%)
Feb 17, 2009 10.77 11.01 10.29 10.35 133,990 -0.74(-6.64%)
Feb 13, 2009 11.44 11.61 10.81 11.09 130,328 -0.31(-2.68%)
Feb 12, 2009 10.83 11.80 10.76 11.39 216,800 -0.35(-2.96%)
Feb 11, 2009 11.96 12.17 11.56 11.74 156,217 -0.18(-1.51%)
Feb 10, 2009 12.74 13.03 11.90 11.92 114,976 -0.90(-7.04%)
Feb 09, 2009 12.92 13.24 12.75 12.83 95,887 -0.19(-1.44%)
Feb 06, 2009 12.69 13.12 12.64 13.01 147,363 +0.33(+2.57%)
Feb 05, 2009 12.59 13.20 12.45 12.69 168,598 -0.06(-0.49%)
Feb 04, 2009 12.64 13.43 12.64 12.75 135,013 +0.08(+0.60%)
Feb 03, 2009 13.12 13.26 12.55 12.67 133,944 -0.29(-2.25%)
Feb 02, 2009 12.73 13.15 12.53 12.96 179,472 +0.08(+0.65%)
Jan 30, 2009 13.28 13.53 12.76 12.88 205,200 -0.29(-2.22%)
Jan 29, 2009 13.95 13.95 13.17 13.17 153,019 -0.92(-6.51%)
Jan 28, 2009 13.83 14.34 13.53 14.09 335,998 +0.54(+4.00%)
Jan 27, 2009 14.06 14.44 13.37 13.55 360,843 -1.20(-8.15%)
Jan 26, 2009 15.29 15.53 14.06 14.75 244,859 -0.51(-3.32%)
Jan 23, 2009 14.90 15.34 14.72 15.26 319,973 -0.05(-0.32%)
Jan 22, 2009 15.48 16.26 14.83 15.31 157,433 -0.57(-3.59%)
Jan 21, 2009 14.63 16.11 14.19 15.88 217,595 +1.42(+9.86%)
Jan 20, 2009 16.08 16.24 14.40 14.45 200,826 -1.83(-11.26%)
Jan 16, 2009 16.51 16.57 15.35 16.29 175,606 -0.11(-0.68%)
Jan 15, 2009 16.54 16.76 15.72 16.40 151,824 -0.15(-0.88%)
Jan 14, 2009 17.04 17.60 16.51 16.54 81,391 -0.83(-4.76%)
Jan 13, 2009 17.17 17.53 17.13 17.37 102,906 +0.06(+0.32%)
Jan 12, 2009 17.54 17.61 17.20 17.31 98,940 -0.26(-1.46%)
Jan 09, 2009 18.09 18.10 17.44 17.57 140,222 -0.46(-2.54%)
Jan 08, 2009 17.89 18.53 17.75 18.03 97,012 +0.05(+0.27%)
Jan 07, 2009 17.86 18.22 17.73 17.98 213,940 -0.26(-1.45%)
Jan 06, 2009 18.13 18.51 17.65 18.24 183,546 +0.40(+2.22%)
Jan 05, 2009 18.23 18.23 17.43 17.85 206,206 -0.32(-1.76%)
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.