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

Washington TR Bncorp (NQ: WASH )

26.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2009 10.29 10.58 10.09 10.29 51,589 +0.12(+1.22%)
Apr 29, 2009 9.731 10.17 9.567 10.17 57,780 +0.45(+4.64%)
Apr 28, 2009 9.612 10.04 9.612 9.720 49,797 +0.03(+0.35%)
Apr 27, 2009 9.928 10.01 9.477 9.686 119,341 -0.43(-4.24%)
Apr 24, 2009 9.765 10.26 9.765 10.11 68,620 +0.24(+2.46%)
Apr 23, 2009 10.33 10.33 9.782 9.872 89,228 -0.42(-4.11%)
Apr 22, 2009 10.67 10.77 10.26 10.29 51,970 -0.59(-5.44%)
Apr 21, 2009 10.14 10.94 9.731 10.89 83,339 +0.73(+7.22%)
Apr 20, 2009 10.66 10.66 10.07 10.15 47,567 -0.80(-7.31%)
Apr 17, 2009 10.75 11.05 10.38 10.95 68,469 +0.26(+2.43%)
Apr 16, 2009 10.42 10.72 10.29 10.70 59,038 +0.29(+2.76%)
Apr 15, 2009 10.29 10.44 10.29 10.41 31,738 +0.11(+1.10%)
Apr 14, 2009 10.84 11.06 10.26 10.29 49,776 -0.71(-6.41%)
Apr 13, 2009 10.64 11.06 10.50 11.00 38,207 +0.18(+1.67%)
Apr 09, 2009 10.44 11.03 10.39 10.82 111,140 +0.61(+5.97%)
Apr 08, 2009 10.06 10.22 9.923 10.21 43,155 +0.26(+2.61%)
Apr 07, 2009 10.15 10.31 9.945 9.951 81,231 -0.25(-2.49%)
Apr 06, 2009 10.44 10.44 10.05 10.20 71,068 -0.06(-0.60%)
Apr 03, 2009 10.38 10.38 10.10 10.27 30,586 -0.11(-1.03%)
Apr 02, 2009 9.793 10.57 9.793 10.37 123,890 +0.64(+6.55%)
Apr 01, 2009 9.009 9.787 8.840 9.736 116,294 +0.57(+6.22%)
Mar 31, 2009 9.088 9.708 8.933 9.167 78,542 +0.23(+2.52%)
Mar 30, 2009 9.048 9.060 8.715 8.941 55,119 -1.43(-13.81%)
Mar 26, 2009 9.827 10.37 8.738 10.37 101,754 +0.69(+7.17%)
Mar 25, 2009 9.325 9.810 8.806 9.680 59,988 +0.39(+4.25%)
Mar 24, 2009 10.01 10.44 9.212 9.285 44,536 -0.92(-9.01%)
Mar 23, 2009 9.815 10.22 9.364 10.20 107,515 +1.11(+12.15%)
Mar 20, 2009 9.612 9.612 9.093 9.099 99,791 -0.45(-4.67%)
Mar 19, 2009 9.646 9.787 9.127 9.545 53,890 +0.04(+0.42%)
Mar 18, 2009 8.168 9.776 8.168 9.505 110,185 +1.32(+16.13%)
Mar 17, 2009 7.644 8.191 7.520 8.185 60,125 +0.51(+6.69%)
Mar 16, 2009 8.219 8.411 7.565 7.672 38,710 -0.49(-5.95%)
Mar 13, 2009 8.123 8.332 7.858 8.157 24,249 +0.06(+0.70%)
Mar 12, 2009 7.051 8.202 6.933 8.101 72,309 +0.99(+13.97%)
Mar 11, 2009 7.644 7.835 6.950 7.108 52,781 -0.45(-5.90%)
Mar 10, 2009 6.814 7.575 6.735 7.553 74,121 +0.91(+13.76%)
Mar 09, 2009 6.752 6.972 6.623 6.640 44,952 -0.20(-2.97%)
Mar 06, 2009 6.549 6.854 6.510 6.843 71,252 +0.36(+5.48%)
Mar 05, 2009 7.051 7.198 6.487 6.487 167,357 -0.47(-6.73%)
Mar 04, 2009 6.792 7.225 6.628 6.955 112,356 -0.05(-0.64%)
Mar 02, 2009 7.869 7.982 6.995 7.001 203,279 -1.01(-12.61%)
Feb 27, 2009 8.670 8.902 8.010 8.010 209,945 -0.83(-9.44%)
Feb 26, 2009 8.856 9.234 8.817 8.845 64,167 -0.01(-0.06%)
Feb 25, 2009 9.274 9.274 8.462 8.851 126,499 -0.46(-4.91%)
Feb 24, 2009 8.620 9.437 8.349 9.308 106,134 +0.80(+9.34%)
Feb 23, 2009 8.665 8.924 8.321 8.512 59,813 -0.22(-2.52%)
Feb 20, 2009 8.828 9.189 8.349 8.732 75,856 -0.11(-1.21%)
Feb 19, 2009 8.964 8.986 8.698 8.840 52,164 -0.02(-0.19%)
Feb 18, 2009 8.828 8.964 8.603 8.856 92,383 +0.03(+0.32%)
Feb 17, 2009 8.896 9.062 8.710 8.828 53,470 -0.45(-4.81%)
Feb 13, 2009 8.992 9.370 8.986 9.274 45,936 +0.07(+0.74%)
Feb 12, 2009 8.811 9.418 8.744 9.206 64,277 -0.15(-1.63%)
Feb 11, 2009 9.206 9.528 9.082 9.358 33,442 +0.23(+2.53%)
Feb 10, 2009 9.804 9.804 9.122 9.127 53,582 -0.75(-7.60%)
Feb 09, 2009 9.844 9.973 9.590 9.877 28,230 -0.06(-0.57%)
Feb 06, 2009 9.595 9.934 9.533 9.934 86,517 +0.34(+3.59%)
Feb 05, 2009 9.375 9.669 9.313 9.590 73,725 +0.11(+1.19%)
Feb 04, 2009 9.697 10.06 9.308 9.477 73,846 -0.27(-2.78%)
Feb 03, 2009 9.877 9.877 9.370 9.748 57,602 -0.05(-0.46%)
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.