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 )

27.45 +0.05 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2009 8.237 8.526 8.237 8.493 91,257 +0.24(+2.93%)
Aug 28, 2009 8.802 8.882 8.231 8.251 123,558 -0.50(-5.76%)
Aug 27, 2009 8.876 8.909 8.466 8.755 122,660 -0.08(-0.91%)
Aug 26, 2009 8.788 8.943 8.674 8.835 74,721 +0.06(+0.69%)
Aug 25, 2009 8.983 8.983 8.745 8.775 73,263 -0.15(-1.66%)
Aug 24, 2009 9.104 9.138 8.842 8.923 62,862 -0.13(-1.41%)
Aug 21, 2009 9.097 9.333 8.909 9.050 156,230 +0.09(+1.05%)
Aug 20, 2009 8.990 9.064 8.882 8.956 40,844 -0.04(-0.45%)
Aug 19, 2009 8.849 9.138 8.815 8.997 68,287 +0.07(+0.75%)
Aug 18, 2009 8.869 9.138 8.755 8.929 69,659 +0.10(+1.14%)
Aug 17, 2009 8.815 8.923 8.735 8.829 65,778 -0.05(-0.53%)
Aug 14, 2009 9.003 9.064 8.735 8.876 73,742 -0.14(-1.56%)
Aug 13, 2009 9.131 9.131 8.970 9.017 44,642 -0.08(-0.89%)
Aug 12, 2009 8.916 9.245 8.916 9.097 61,285 +0.19(+2.11%)
Aug 11, 2009 8.916 9.024 8.681 8.909 37,727 -0.03(-0.38%)
Aug 10, 2009 8.829 9.071 8.809 8.943 32,512 +0.07(+0.76%)
Aug 07, 2009 8.795 9.171 8.761 8.876 93,784 +0.17(+2.01%)
Aug 06, 2009 8.896 8.903 8.701 8.701 62,582 -0.04(-0.46%)
Aug 05, 2009 8.829 8.835 8.735 8.741 43,673 -0.11(-1.21%)
Aug 04, 2009 8.708 9.024 8.694 8.849 71,945 +0.10(+1.15%)
Aug 03, 2009 9.017 9.071 8.694 8.748 74,193 -0.16(-1.81%)
Jul 31, 2009 8.903 9.003 8.903 8.909 82,943 -0.05(-0.53%)
Jul 30, 2009 8.909 9.071 8.856 8.956 68,879 +0.17(+1.99%)
Jul 29, 2009 9.010 9.050 8.728 8.782 64,751 -0.29(-3.19%)
Jul 28, 2009 9.111 9.138 8.970 9.071 90,442 -0.07(-0.74%)
Jul 27, 2009 9.057 9.138 8.882 9.138 53,661 +0.01(+0.15%)
Jul 24, 2009 9.198 9.333 9.007 9.124 67,089 -0.05(-0.59%)
Jul 23, 2009 8.896 9.239 8.822 9.178 140,702 +0.25(+2.78%)
Jul 22, 2009 8.782 8.970 8.782 8.929 78,339 +0.13(+1.45%)
Jul 21, 2009 9.097 9.097 8.768 8.802 138,364 -0.22(-2.38%)
Jul 20, 2009 9.118 9.178 8.849 9.017 68,807 +0.01(+0.15%)
Jul 17, 2009 9.454 9.488 8.956 9.003 94,086 -0.39(-4.15%)
Jul 16, 2009 9.407 9.494 9.239 9.393 88,013 -0.03(-0.29%)
Jul 15, 2009 9.245 9.440 9.057 9.420 152,897 +0.24(+2.56%)
Jul 14, 2009 9.097 9.319 8.889 9.185 106,482 -0.05(-0.51%)
Jul 13, 2009 8.957 9.259 8.809 9.232 232,737 +0.44(+5.05%)
Jul 10, 2009 9.024 9.044 8.560 8.788 281,671 -0.05(-0.53%)
Jul 09, 2009 9.044 9.333 8.758 8.835 243,581 -0.11(-1.28%)
Jul 08, 2009 9.064 9.204 8.903 8.950 169,501 -0.04(-0.45%)
Jul 07, 2009 8.943 9.044 8.741 8.990 157,636 +0.08(+0.90%)
Jul 06, 2009 8.903 9.111 8.822 8.909 73,697 -0.03(-0.30%)
Jul 02, 2009 9.178 9.400 8.768 8.936 186,836 -0.44(-4.66%)
Jul 01, 2009 9.514 9.695 9.312 9.373 112,110 -0.03(-0.36%)
Jun 30, 2009 9.333 9.534 9.218 9.407 66,708 +0.00(+0.00%)
Jun 29, 2009 9.420 9.541 9.158 9.407 82,280 +0.00(+0.00%)
Jun 26, 2009 9.407 9.716 9.138 9.407 486,190 -0.20(-2.10%)
Jun 25, 2009 9.353 9.608 9.286 9.608 89,296 +0.32(+3.47%)
Jun 24, 2009 9.548 9.608 9.138 9.286 119,874 -0.07(-0.79%)
Jun 23, 2009 9.541 9.843 9.346 9.359 133,928 -0.05(-0.57%)
Jun 22, 2009 10.08 10.29 9.407 9.413 193,893 -0.68(-6.72%)
Jun 19, 2009 10.53 10.59 10.09 10.09 174,977 -0.24(-2.34%)
Jun 18, 2009 10.62 10.75 10.27 10.33 151,457 -0.28(-2.66%)
Jun 17, 2009 10.79 10.98 10.60 10.62 95,995 -0.13(-1.25%)
Jun 16, 2009 10.90 11.12 10.75 10.75 39,283 -0.05(-0.50%)
Jun 15, 2009 11.42 11.42 10.66 10.80 154,362 -0.62(-5.41%)
Jun 12, 2009 11.56 11.74 11.35 11.42 66,715 -0.21(-1.79%)
Jun 11, 2009 11.29 11.82 11.29 11.63 90,746 +0.34(+2.97%)
Jun 10, 2009 11.83 11.83 11.12 11.29 102,404 -0.46(-3.89%)
Jun 09, 2009 11.77 11.98 11.44 11.75 51,491 +0.01(+0.11%)
Jun 08, 2009 11.62 11.93 11.29 11.74 83,208 -0.03(-0.23%)
Jun 05, 2009 12.58 12.58 11.42 11.76 48,637 -0.65(-5.25%)
Jun 04, 2009 12.21 12.52 12.08 12.42 125,920 +0.32(+2.67%)
Jun 03, 2009 12.32 12.73 11.72 12.09 103,218 -0.30(-2.44%)
Jun 02, 2009 11.90 13.01 11.72 12.40 353,460 +0.40(+3.30%)
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.