Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Independent Bk Corp (NQ: INDB )

51.79 +0.57 (+1.11%)

Streaming Delayed Price Updated: 1:12 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	78.34	79.95	77.00	77.37	259,387	-0.62(-0.79%)
Mar 30, 2021	78.46	79.91	77.97	77.98	163,232	+0.07(+0.09%)
Mar 29, 2021	79.31	81.16	77.50	77.91	118,724	-2.08(-2.60%)
Mar 26, 2021	79.72	80.69	78.13	79.99	139,506	+1.31(+1.67%)
Mar 25, 2021	78.85	79.55	76.94	78.67	148,100	+1.11(+1.43%)
Mar 24, 2021	78.52	80.73	77.51	77.57	146,455	+0.25(+0.32%)
Mar 23, 2021	79.20	79.84	77.05	77.32	196,580	-3.30(-4.09%)
Mar 22, 2021	82.56	83.15	79.42	80.62	164,005	-2.15(-2.59%)
Mar 19, 2021	81.63	85.28	81.45	82.77	780,889	-1.61(-1.91%)
Mar 18, 2021	85.13	87.85	83.97	84.37	150,027	-0.40(-0.47%)
Mar 17, 2021	86.08	86.58	84.20	84.78	161,075	-0.87(-1.01%)
Mar 16, 2021	86.96	87.66	84.92	85.64	198,744	-2.02(-2.30%)
Mar 15, 2021	90.29	90.29	86.94	87.66	123,969	-2.46(-2.73%)
Mar 12, 2021	89.50	91.25	88.87	90.12	205,836	+1.26(+1.42%)
Mar 11, 2021	87.30	88.89	84.51	88.86	157,929	+1.39(+1.59%)
Mar 10, 2021	87.57	87.94	86.24	87.47	185,982	+1.33(+1.55%)
Mar 09, 2021	85.28	87.68	82.94	86.14	190,689	+0.04(+0.04%)
Mar 08, 2021	84.36	86.93	83.71	86.10	150,275	+3.02(+3.63%)
Mar 05, 2021	81.72	83.15	80.07	83.09	183,513	+2.94(+3.67%)
Mar 04, 2021	79.72	83.31	78.91	80.14	174,000	+0.05(+0.07%)
Mar 03, 2021	79.19	82.24	79.05	80.09	183,930	+1.44(+1.84%)
Mar 02, 2021	80.28	80.76	78.64	78.64	79,623	-1.64(-2.05%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Independent Bk Corp (NQ: INDB )

Historical Prices