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 )

52.95 +0.25 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 29, 2023 48.47 49.22 48.39 48.68 198,793 +0.74(+1.55%)
Sep 28, 2023 47.52 48.37 47.24 47.94 284,636 +0.53(+1.12%)
Sep 27, 2023 48.05 48.38 46.91 47.41 167,385 -0.29(-0.62%)
Sep 26, 2023 47.51 48.60 47.31 47.70 220,190 -0.37(-0.77%)
Sep 25, 2023 46.97 48.12 47.60 48.07 117,164 +0.82(+1.74%)
Sep 22, 2023 47.99 49.01 47.02 47.25 193,256 -0.60(-1.25%)
Sep 21, 2023 47.98 48.56 47.73 47.85 180,657 -0.62(-1.27%)
Sep 20, 2023 49.21 50.11 48.44 48.47 176,803 -0.39(-0.80%)
Sep 19, 2023 49.08 49.37 48.29 48.86 261,325 -0.01(-0.02%)
Sep 18, 2023 50.12 50.12 48.84 48.87 266,438 -1.27(-2.54%)
Sep 15, 2023 50.68 51.04 49.83 50.14 1,057,254 -0.62(-1.22%)
Sep 14, 2023 50.50 51.12 50.35 50.76 251,910 +0.65(+1.29%)
Sep 13, 2023 51.10 51.46 50.00 50.11 316,846 -1.12(-2.18%)
Sep 12, 2023 50.68 51.97 50.65 51.23 222,817 -0.60(-1.15%)
Sep 11, 2023 53.58 56.11 51.78 51.83 252,773 -1.37(-2.58%)
Sep 08, 2023 52.97 54.91 52.51 53.20 204,137 +0.50(+0.95%)
Sep 07, 2023 52.75 54.61 52.33 52.70 309,245 -0.14(-0.26%)
Sep 06, 2023 53.96 54.37 52.05 52.84 249,876 -0.94(-1.75%)
Sep 05, 2023 54.53 54.92 52.68 53.78 274,338 -1.17(-2.12%)
Sep 01, 2023 53.38 55.11 53.38 54.95 163,847 +1.98(+3.74%)
Aug 31, 2023 52.88 53.24 52.49 52.97 208,318 +0.05(+0.09%)
Aug 30, 2023 52.62 52.99 52.09 52.92 116,336 +0.21(+0.39%)
Aug 29, 2023 52.42 52.93 51.73 52.71 138,080 +0.51(+0.98%)
Aug 28, 2023 51.96 52.46 50.02 52.20 187,613 +0.48(+0.93%)
Aug 25, 2023 52.41 52.52 50.96 51.72 171,333 -0.44(-0.85%)
Aug 24, 2023 52.00 52.68 51.66 52.16 233,699 -0.07(-0.13%)
Aug 23, 2023 52.48 52.82 52.02 52.23 146,191 -0.21(-0.39%)
Aug 22, 2023 53.57 54.15 52.43 52.44 218,075 -1.17(-2.18%)
Aug 21, 2023 54.39 54.95 53.23 53.60 195,207 -0.71(-1.30%)
Aug 18, 2023 53.60 54.79 53.16 54.31 329,455 +0.13(+0.24%)
Aug 17, 2023 53.80 54.54 53.53 54.18 237,807 +0.63(+1.17%)
Aug 16, 2023 53.92 54.66 53.41 53.55 202,653 -0.36(-0.67%)
Aug 15, 2023 54.64 55.25 53.52 53.92 225,502 -1.47(-2.66%)
Aug 14, 2023 55.56 55.73 54.20 55.39 194,032 -0.64(-1.14%)
Aug 11, 2023 56.06 56.43 55.03 56.03 152,474 -0.47(-0.83%)
Aug 10, 2023 56.64 57.32 55.99 56.50 151,398 +0.22(+0.38%)
Aug 09, 2023 56.87 57.30 55.82 56.28 234,114 -0.96(-1.68%)
Aug 08, 2023 57.17 57.41 55.57 57.24 225,546 -1.10(-1.88%)
Aug 07, 2023 58.00 58.69 57.31 58.34 151,643 +0.33(+0.57%)
Aug 04, 2023 58.23 58.82 57.51 58.01 140,666 -0.37(-0.64%)
Aug 03, 2023 57.90 58.87 56.96 58.38 158,970 +0.34(+0.59%)
Aug 02, 2023 57.04 58.15 56.97 58.04 150,420 +0.14(+0.24%)
Aug 01, 2023 58.56 58.97 57.29 57.90 186,317 -1.18(-1.99%)
Jul 31, 2023 58.73 59.64 55.26 59.07 220,635 +0.29(+0.50%)
Jul 28, 2023 59.29 59.88 58.01 58.78 180,222 -0.09(-0.15%)
Jul 27, 2023 60.53 60.83 58.42 58.87 368,343 -1.01(-1.69%)
Jul 26, 2023 57.52 60.02 57.32 59.88 493,168 +3.31(+5.86%)
Jul 25, 2023 57.61 58.36 56.43 56.56 415,076 -1.02(-1.77%)
Jul 24, 2023 54.27 57.59 54.04 57.58 416,964 +3.09(+5.67%)
Jul 21, 2023 53.93 54.74 52.06 54.50 515,366 +2.12(+4.04%)
Jul 20, 2023 52.17 52.50 51.02 52.38 289,447 -0.04(-0.07%)
Jul 19, 2023 50.96 52.60 50.68 52.42 225,731 +1.79(+3.54%)
Jul 18, 2023 48.73 50.91 48.73 50.62 212,525 +2.03(+4.18%)
Jul 17, 2023 47.97 49.03 47.97 48.59 164,215 +0.52(+1.08%)
Jul 14, 2023 49.02 49.25 47.67 48.07 307,515 -0.79(-1.63%)
Jul 13, 2023 47.73 49.41 47.36 48.87 369,845 +1.57(+3.32%)
Jul 12, 2023 46.55 47.71 46.55 47.30 346,553 +1.76(+3.85%)
Jul 11, 2023 44.91 45.66 44.32 45.54 216,726 +0.82(+1.84%)
Jul 10, 2023 45.12 46.27 44.52 44.72 249,988 -0.52(-1.15%)
Jul 07, 2023 44.52 46.00 44.52 45.24 209,954 +0.64(+1.43%)
Jul 06, 2023 44.01 44.83 43.41 44.60 284,788 -0.01(-0.02%)
Jul 05, 2023 44.79 45.40 43.98 44.61 232,183 -0.67(-1.47%)
Jul 03, 2023 43.97 45.40 43.97 45.28 138,118 +1.64(+3.75%)
Jun 30, 2023 45.05 45.05 43.62 43.64 191,779 -0.96(-2.15%)
Jun 29, 2023 44.86 45.81 44.51 44.60 204,573 +0.49(+1.11%)
Jun 28, 2023 45.43 45.43 44.03 44.11 221,710 -1.39(-3.06%)
Jun 27, 2023 45.03 46.51 44.37 45.50 205,051 +0.61(+1.35%)
Jun 26, 2023 44.52 45.66 44.44 44.90 288,456 +0.37(+0.84%)
Jun 23, 2023 43.97 44.99 43.22 44.52 664,832 +0.00(+0.00%)
Jun 22, 2023 45.83 46.06 44.13 44.52 222,752 -1.57(-3.40%)
Jun 21, 2023 47.03 47.03 46.02 46.09 206,922 -1.02(-2.16%)
Jun 20, 2023 47.63 47.79 46.49 47.11 227,866 -0.64(-1.34%)
Jun 16, 2023 48.53 48.53 46.58 47.75 1,011,023 -0.31(-0.65%)
Jun 15, 2023 47.20 48.06 276,200 +1.62(+3.48%)
May 08, 2023 48.65 49.95 46.12 46.44 194,601 -1.53(-3.19%)
May 05, 2023 48.52 49.16 47.21 47.97 296,196 +1.70(+3.69%)
May 04, 2023 46.54 47.83 44.72 46.27 404,952 -1.95(-4.04%)
May 03, 2023 49.16 50.86 48.02 48.22 341,427 -0.27(-0.56%)
May 02, 2023 52.57 52.57 48.22 48.49 361,127 -3.68(-7.06%)
May 01, 2023 54.30 54.44 51.98 52.17 288,567 -2.08(-3.84%)
Apr 28, 2023 53.55 55.04 53.55 54.25 352,000 +0.97(+1.82%)
Apr 27, 2023 54.26 54.34 53.19 53.28 281,653 -0.78(-1.43%)
Apr 26, 2023 54.57 55.02 53.77 54.06 260,991 -0.26(-0.48%)
Apr 25, 2023 55.94 56.30 53.90 54.32 234,308 -2.10(-3.73%)
Apr 24, 2023 57.25 57.91 56.20 56.42 260,159 -1.30(-2.25%)
Apr 21, 2023 56.78 58.01 52.96 57.72 454,340 -2.04(-3.42%)
Apr 20, 2023 59.62 59.89 58.85 59.76 199,776 -0.63(-1.04%)
Apr 19, 2023 59.17 61.17 58.79 60.39 174,493 +1.53(+2.60%)
Apr 18, 2023 61.13 61.13 58.41 58.86 206,956 -2.42(-3.95%)
Apr 17, 2023 60.01 61.28 59.15 61.28 157,342 +1.49(+2.50%)
Apr 14, 2023 61.90 62.47 59.33 59.79 172,520 -1.29(-2.11%)
Apr 13, 2023 60.42 61.42 59.77 61.08 169,569 +0.84(+1.40%)
Apr 12, 2023 61.48 61.75 59.89 60.24 140,643 -0.95(-1.55%)
Apr 11, 2023 61.56 62.19 61.17 61.19 191,197 -0.26(-0.43%)
Apr 10, 2023 61.64 62.83 61.21 61.45 292,503 -0.44(-0.70%)
Apr 06, 2023 61.81 62.42 61.59 61.88 209,720 +0.19(+0.31%)
Apr 05, 2023 61.25 62.02 61.25 61.69 206,284 -0.22(-0.36%)
Apr 04, 2023 62.84 62.84 60.56 61.91 221,592 -0.54(-0.87%)
Apr 03, 2023 63.78 64.01 62.31 62.46 192,645 -1.11(-1.75%)
Mar 31, 2023 63.80 64.20 62.95 63.57 249,917 +0.28(+0.44%)
Mar 30, 2023 64.70 65.37 62.72 63.29 188,147 -1.40(-2.17%)
Mar 29, 2023 65.48 65.79 63.89 64.69 219,731 -0.58(-0.89%)
Mar 28, 2023 65.49 66.01 64.50 65.28 197,504 -0.14(-0.21%)
Mar 27, 2023 66.25 66.69 65.33 65.41 268,986 -0.37(-0.56%)
Mar 24, 2023 62.02 66.18 61.73 65.78 454,144 +3.07(+4.90%)
Mar 23, 2023 64.70 64.70 62.53 62.71 378,129 -1.43(-2.23%)
Mar 22, 2023 66.62 66.93 64.01 64.14 340,549 -2.77(-4.13%)
Mar 21, 2023 67.67 69.59 66.85 66.91 462,538 +1.74(+2.67%)
Mar 20, 2023 66.93 68.17 65.07 65.17 479,599 -0.46(-0.70%)
Mar 17, 2023 67.30 67.61 64.98 65.63 1,116,646 -3.12(-4.54%)
Mar 16, 2023 64.08 69.84 64.08 68.75 448,544 +4.01(+6.19%)
Mar 15, 2023 62.46 65.57 62.02 64.74 450,494 -0.69(-1.06%)
Mar 14, 2023 66.39 69.05 64.89 65.44 479,236 +2.09(+3.31%)
Mar 13, 2023 65.69 66.93 62.47 63.34 925,378 -4.47(-6.59%)
Mar 10, 2023 67.09 68.54 64.95 67.81 685,837 -0.63(-0.93%)
Mar 09, 2023 72.40 72.95 68.20 68.44 444,865 -4.27(-5.88%)
Mar 08, 2023 72.85 73.11 72.23 72.72 265,680 +0.02(+0.03%)
Mar 07, 2023 74.18 74.18 72.16 72.70 240,227 -1.62(-2.18%)
Mar 06, 2023 74.96 75.30 73.99 74.32 252,579 -0.61(-0.81%)
Mar 03, 2023 74.54 75.41 74.07 74.93 333,486 +0.48(+0.65%)
Mar 02, 2023 75.12 75.12 74.01 74.45 252,779 -1.09(-1.44%)
Mar 01, 2023 76.13 76.31 75.44 75.53 312,427 -1.01(-1.32%)
Feb 28, 2023 77.27 77.82 76.49 76.54 185,737 -0.58(-0.75%)
Feb 27, 2023 78.00 78.61 76.84 77.12 127,936 -0.56(-0.72%)
Feb 24, 2023 76.91 77.67 76.72 77.67 173,007 +0.38(+0.50%)
Feb 23, 2023 77.03 77.63 76.69 77.29 150,684 +0.26(+0.34%)
Feb 22, 2023 77.33 77.33 76.69 77.03 244,208 -0.18(-0.24%)
Feb 21, 2023 77.30 77.44 76.81 77.21 178,406 -0.68(-0.88%)
Feb 17, 2023 77.84 78.27 77.36 77.89 158,117 +0.20(+0.26%)
Feb 16, 2023 77.07 78.07 76.87 77.69 196,819 +0.01(+0.01%)
Feb 15, 2023 76.85 78.03 76.69 77.68 140,808 +0.59(+0.76%)
Feb 14, 2023 78.01 78.09 76.87 77.10 108,074 -0.86(-1.11%)
Feb 13, 2023 77.49 78.38 77.49 77.96 81,269 +0.26(+0.33%)
Feb 10, 2023 77.33 78.21 76.98 77.70 86,854 +0.30(+0.38%)
Feb 09, 2023 78.29 78.46 77.19 77.41 126,639 -0.43(-0.56%)
Feb 08, 2023 78.67 79.40 77.25 77.84 190,676 -1.34(-1.69%)
Feb 07, 2023 77.94 79.30 77.62 79.17 204,320 +0.79(+1.00%)
Feb 06, 2023 79.36 79.81 78.15 78.38 167,020 -1.09(-1.38%)
Feb 03, 2023 78.39 79.88 77.77 79.48 261,753 +0.96(+1.22%)
Feb 02, 2023 77.16 78.52 76.11 78.52 202,583 +1.38(+1.79%)
Feb 01, 2023 76.00 77.90 75.89 77.14 252,441 +0.59(+0.77%)
Jan 31, 2023 74.32 76.77 73.92 76.55 349,512 +2.43(+3.28%)
Jan 30, 2023 74.37 75.48 73.02 74.12 250,790 -0.38(-0.52%)
Jan 27, 2023 75.15 75.85 74.36 74.50 218,928 -0.60(-0.79%)
Jan 26, 2023 74.19 75.10 73.40 75.10 339,244 +1.66(+2.26%)
Jan 25, 2023 73.85 75.04 73.30 73.44 235,023 -0.46(-0.62%)
Jan 24, 2023 73.81 74.25 73.19 73.90 239,743 +0.19(+0.26%)
Jan 23, 2023 73.65 75.19 73.02 73.71 325,042 -0.17(-0.23%)
Jan 20, 2023 78.26 78.26 72.05 73.88 578,604 -2.24(-2.94%)
Jan 19, 2023 75.92 77.37 75.60 76.12 276,899 -0.37(-0.49%)
Jan 18, 2023 77.83 77.96 76.31 76.49 227,515 -1.57(-2.01%)
Jan 17, 2023 78.64 78.99 77.01 78.06 113,711 -0.42(-0.54%)
Jan 13, 2023 78.14 78.88 77.19 78.48 134,790 -0.10(-0.12%)
Jan 12, 2023 77.63 78.82 77.30 78.58 178,352 +1.45(+1.88%)
Jan 11, 2023 77.38 77.76 76.95 77.13 129,937 -0.02(-0.02%)
Jan 10, 2023 76.50 77.23 75.94 77.15 278,621 +0.89(+1.17%)
Jan 09, 2023 78.42 78.42 76.00 76.25 254,041 -2.10(-2.68%)
Jan 06, 2023 77.55 78.84 77.55 78.36 144,581 +1.55(+2.01%)
Jan 05, 2023 77.25 77.41 76.48 76.81 226,596 -0.63(-0.82%)
Jan 04, 2023 79.38 80.21 76.95 77.44 280,257 -1.82(-2.29%)
Jan 03, 2023 81.70 81.77 78.70 79.26 269,588 -1.84(-2.27%)
Dec 30, 2022 81.53 81.96 80.52 81.10 211,019 -0.72(-0.88%)
Dec 29, 2022 81.33 82.29 81.15 81.82 89,280 +0.65(+0.80%)
Dec 28, 2022 82.04 82.51 81.17 81.17 95,474 -0.73(-0.89%)
Dec 27, 2022 81.66 82.59 81.01 81.90 127,800 +0.44(+0.54%)
Dec 23, 2022 80.44 81.83 80.35 81.46 61,016 +0.90(+1.12%)
Dec 22, 2022 80.36 80.57 79.22 80.56 130,909 -0.28(-0.34%)
Dec 21, 2022 80.56 81.77 79.76 80.83 182,508 +1.06(+1.33%)
Dec 20, 2022 79.51 80.32 79.38 79.77 228,362 +0.49(+0.61%)
Dec 19, 2022 78.62 79.46 78.62 79.29 171,461 +0.97(+1.24%)
Dec 16, 2022 77.75 78.48 77.34 78.31 658,049 -0.04(-0.05%)
Dec 15, 2022 79.12 79.57 77.62 78.35 241,164 -1.57(-1.97%)
Dec 14, 2022 81.73 81.92 79.85 79.93 344,719 -1.14(-1.40%)
Dec 13, 2022 84.32 86.19 80.84 81.06 298,187 -3.89(-4.58%)
Dec 12, 2022 83.95 85.48 83.48 84.96 185,840 +0.58(+0.69%)
Dec 09, 2022 83.66 85.04 83.62 84.37 187,682 +0.81(+0.97%)
Dec 08, 2022 83.24 83.78 82.58 83.56 149,720 +0.42(+0.51%)
Dec 07, 2022 84.02 84.91 82.66 83.14 145,150 -0.79(-0.94%)
Dec 06, 2022 84.29 85.13 83.43 83.93 243,354 -0.52(-0.62%)
Dec 05, 2022 86.72 86.93 83.27 84.46 207,825 -2.87(-3.29%)
Dec 02, 2022 86.00 87.47 86.00 87.33 154,693 +0.62(+0.72%)
Dec 01, 2022 85.98 86.88 83.44 86.71 174,057 +0.32(+0.38%)
Nov 30, 2022 84.45 86.71 83.17 86.39 270,648 +1.98(+2.35%)
Nov 29, 2022 83.94 84.54 83.85 84.40 184,259 +0.27(+0.32%)
Nov 28, 2022 84.42 84.75 83.55 84.13 192,869 -0.72(-0.84%)
Nov 25, 2022 84.33 85.06 83.57 84.85 65,753 +0.93(+1.10%)
Nov 23, 2022 84.24 84.63 83.87 83.92 78,103 -0.43(-0.51%)
Nov 22, 2022 84.41 84.82 83.81 84.35 159,762 +0.50(+0.59%)
Nov 21, 2022 82.72 84.07 82.72 83.86 163,923 +1.42(+1.72%)
Nov 18, 2022 82.47 82.71 81.69 82.44 160,830 +1.09(+1.34%)
Nov 17, 2022 81.27 81.48 80.74 81.35 132,762 -0.36(-0.44%)
Nov 16, 2022 82.03 82.50 81.40 81.71 148,721 -0.36(-0.44%)
Nov 15, 2022 82.87 83.05 81.20 82.07 190,201 +0.09(+0.10%)
Nov 14, 2022 82.78 84.00 81.94 81.99 212,658 -0.67(-0.81%)
Nov 11, 2022 84.49 85.38 82.52 82.66 113,347 -1.87(-2.21%)
Nov 10, 2022 83.70 85.34 83.70 84.53 223,067 +2.23(+2.71%)
Nov 09, 2022 82.61 83.21 81.80 82.29 132,122 -0.56(-0.68%)
Nov 08, 2022 83.57 84.44 82.50 82.86 167,503 -0.35(-0.42%)
Nov 07, 2022 82.77 83.55 82.52 83.21 157,727 +0.53(+0.65%)
Nov 04, 2022 81.67 82.91 81.48 82.67 117,083 +1.64(+2.03%)
Nov 03, 2022 81.18 81.56 79.96 81.03 94,847 -0.46(-0.56%)
Nov 02, 2022 82.72 83.30 81.23 81.49 202,402 -1.51(-1.82%)
Nov 01, 2022 83.32 83.71 82.77 83.00 207,627 -0.04(-0.05%)
Oct 31, 2022 82.68 83.36 82.17 83.04 254,447 +0.15(+0.18%)
Oct 28, 2022 82.84 83.22 81.86 82.88 232,380 +1.02(+1.25%)
Oct 27, 2022 82.03 83.35 81.76 81.86 164,308 -0.02(-0.02%)
Oct 26, 2022 82.25 83.02 80.74 81.88 155,810 -0.01(-0.01%)
Oct 25, 2022 80.91 82.43 80.85 81.89 221,519 +1.08(+1.33%)
Oct 24, 2022 80.02 80.84 79.77 80.81 212,859 +1.19(+1.50%)
Oct 21, 2022 78.67 80.87 78.25 79.62 338,201 +2.99(+3.90%)
Oct 20, 2022 78.53 78.69 75.79 76.63 269,851 -2.02(-2.57%)
Oct 19, 2022 78.09 78.97 77.52 78.66 194,115 +0.15(+0.19%)
Oct 18, 2022 78.49 79.18 77.62 78.50 197,472 +0.56(+0.72%)
Oct 17, 2022 78.07 78.79 76.77 77.94 209,677 +0.82(+1.06%)
Oct 14, 2022 77.62 78.67 76.78 77.12 178,188 +0.18(+0.24%)
Oct 13, 2022 73.71 77.65 73.71 76.94 230,092 +2.50(+3.36%)
Oct 12, 2022 74.36 75.20 73.71 74.44 112,878 +0.08(+0.10%)
Oct 11, 2022 73.51 75.17 73.48 74.36 209,266 +0.39(+0.53%)
Oct 10, 2022 73.77 74.62 73.63 73.97 136,765 +0.53(+0.73%)
Oct 07, 2022 74.76 74.76 73.31 73.44 146,230 -1.58(-2.11%)
Oct 06, 2022 74.65 75.16 74.23 75.02 108,550 +0.10(+0.13%)
Oct 05, 2022 74.05 74.97 73.27 74.93 103,693 -0.16(-0.22%)
Oct 04, 2022 73.01 75.14 72.37 75.09 186,139 +2.89(+4.01%)
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.