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 )

27.53 -0.81 (-2.86%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 24, 2011 8.901 8.977 8.798 8.804 99,932 -0.03(-0.31%)
May 23, 2011 8.970 8.998 8.811 8.832 75,766 -0.14(-1.54%)
May 20, 2011 9.087 9.122 8.970 8.970 93,189 -0.18(-1.96%)
May 19, 2011 9.287 9.287 9.143 9.149 59,609 -0.08(-0.82%)
May 18, 2011 9.177 9.246 9.143 9.225 89,883 +0.06(+0.60%)
May 17, 2011 9.225 9.301 9.170 9.170 100,826 -0.13(-1.41%)
May 16, 2011 9.453 9.481 9.301 9.301 66,099 -0.19(-1.96%)
May 13, 2011 9.743 9.743 9.467 9.488 30,520 -0.28(-2.83%)
May 12, 2011 9.550 9.777 9.550 9.764 33,554 +0.17(+1.73%)
May 11, 2011 9.819 9.860 9.591 9.598 81,851 -0.26(-2.66%)
May 10, 2011 9.881 9.957 9.764 9.860 65,066 +0.03(+0.35%)
May 09, 2011 9.591 9.833 9.488 9.826 43,154 +0.25(+2.59%)
May 06, 2011 9.853 9.853 9.563 9.577 69,660 -0.11(-1.14%)
May 05, 2011 9.708 9.867 9.660 9.688 65,851 -0.06(-0.57%)
May 04, 2011 9.998 10.01 9.743 9.743 100,468 -0.14(-1.47%)
May 03, 2011 9.908 10.70 9.867 9.888 86,734 -0.02(-0.21%)
May 02, 2011 9.964 10.21 9.902 9.908 72,445 -0.32(-3.10%)
Apr 29, 2011 10.52 10.52 10.14 10.23 50,817 -0.30(-2.82%)
Apr 28, 2011 10.25 10.52 10.18 10.52 57,453 +0.34(+3.32%)
Apr 27, 2011 10.40 10.40 10.08 10.18 33,266 -0.23(-2.25%)
Apr 26, 2011 10.12 10.83 10.12 10.42 96,310 +0.28(+2.72%)
Apr 25, 2011 10.17 10.25 9.902 10.14 30,163 +0.29(+2.94%)
Apr 21, 2011 10.14 10.14 9.826 9.853 37,153 -0.21(-2.13%)
Apr 20, 2011 10.12 10.14 9.943 10.07 39,459 +0.10(+1.04%)
Apr 19, 2011 10.36 10.38 9.915 9.964 80,028 -0.32(-3.15%)
Apr 18, 2011 10.53 10.65 10.23 10.29 36,264 -0.41(-3.81%)
Apr 15, 2011 10.54 10.73 10.54 10.70 79,873 +0.07(+0.65%)
Apr 14, 2011 10.34 10.65 10.33 10.63 38,551 +0.14(+1.32%)
Apr 13, 2011 10.74 10.80 10.33 10.49 132,933 -0.12(-1.17%)
Apr 12, 2011 10.80 10.80 10.47 10.61 93,121 +0.07(+0.65%)
Apr 11, 2011 10.38 10.77 10.38 10.54 52,021 +0.14(+1.33%)
Apr 08, 2011 10.82 10.82 10.38 10.41 39,556 -0.33(-3.08%)
Apr 07, 2011 10.84 10.86 10.73 10.74 23,798 -0.12(-1.08%)
Apr 06, 2011 10.82 10.87 10.78 10.85 42,834 +0.03(+0.32%)
Apr 05, 2011 10.77 10.85 10.72 10.82 160,927 -0.01(-0.13%)
Apr 04, 2011 10.67 10.85 10.63 10.83 103,457 +0.17(+1.62%)
Apr 01, 2011 10.80 10.81 10.56 10.66 48,537 -0.14(-1.34%)
Mar 31, 2011 10.83 10.83 10.70 10.81 62,141 -0.05(-0.45%)
Mar 30, 2011 10.58 10.86 10.53 10.85 29,647 +0.26(+2.48%)
Mar 29, 2011 10.39 10.61 10.37 10.59 22,289 +0.26(+2.47%)
Mar 28, 2011 10.59 10.84 10.32 10.34 71,700 -0.24(-2.27%)
Mar 25, 2011 10.64 10.78 10.46 10.58 52,517 -0.02(-0.19%)
Mar 24, 2011 10.82 10.84 10.54 10.60 118,954 -0.18(-1.66%)
Mar 23, 2011 10.15 10.87 9.959 10.78 235,970 +0.62(+6.15%)
Mar 22, 2011 10.21 10.23 10.02 10.15 32,856 -0.06(-0.60%)
Mar 21, 2011 9.945 10.22 9.753 10.21 51,072 +0.35(+3.55%)
Mar 18, 2011 9.595 9.966 9.533 9.863 103,542 +0.29(+3.01%)
Mar 17, 2011 9.609 9.650 9.499 9.574 37,395 +0.12(+1.23%)
Mar 16, 2011 9.588 9.643 9.334 9.458 81,385 -0.20(-2.06%)
Mar 15, 2011 9.609 9.767 9.581 9.657 72,190 +0.03(+0.36%)
Mar 14, 2011 9.677 9.725 9.622 9.622 37,270 -0.06(-0.64%)
Mar 11, 2011 9.719 9.780 9.677 9.684 53,163 -0.01(-0.14%)
Mar 10, 2011 9.966 10.04 9.609 9.698 151,535 -0.45(-4.46%)
Mar 09, 2011 10.08 10.16 10.02 10.15 21,167 +0.10(+0.96%)
Mar 08, 2011 9.931 10.22 9.931 10.05 101,965 +0.15(+1.52%)
Mar 07, 2011 10.05 10.07 9.849 9.904 58,637 -0.12(-1.16%)
Mar 04, 2011 10.17 10.24 9.952 10.02 69,854 -0.14(-1.42%)
Mar 03, 2011 10.14 10.25 10.04 10.16 76,121 +0.14(+1.37%)
Mar 02, 2011 9.952 10.13 9.849 10.03 63,178 +0.05(+0.48%)
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.