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

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	7.502	7.502	7.458	7.480	6,208	+0.07(+0.88%)
Sep 27, 2002	7.415	7.415	7.415	7.415	1,379	-0.09(-1.16%)
Sep 26, 2002	7.502	7.502	7.502	7.502	229	+0.07(+0.88%)
Sep 25, 2002	7.436	7.436	7.436	7.436	2,299	-0.17(-2.29%)
Sep 24, 2002	7.436	7.610	7.436	7.610	2,529	+0.09(+1.16%)
Sep 23, 2002	7.545	7.545	7.393	7.523	4,368	-0.07(-0.86%)
Sep 20, 2002	7.610	7.719	7.589	7.589	11,727	-0.02(-0.29%)
Sep 19, 2002	7.610	7.610	7.610	7.610	1,149	+0.00(+0.00%)
Sep 18, 2002	7.610	7.610	7.610	7.610	1,149	+0.00(+0.00%)
Sep 17, 2002	7.589	7.610	7.589	7.610	1,379	-0.11(-1.41%)
Sep 16, 2002	7.719	7.719	7.719	7.719	4,598	+0.11(+1.43%)
Sep 13, 2002	7.502	7.610	7.480	7.610	14,256	+0.17(+2.34%)
Sep 12, 2002	7.567	7.567	7.436	7.436	1,609	+0.02(+0.29%)
Sep 11, 2002	7.393	7.610	7.393	7.415	14,026	+0.02(+0.29%)
Sep 10, 2002	7.480	7.654	7.393	7.393	2,299	-0.05(-0.73%)
Sep 09, 2002	7.350	7.480	7.350	7.447	1,149	+0.01(+0.15%)
Sep 06, 2002	7.436	7.436	7.436	7.436	0	+0.00(+0.00%)
Sep 05, 2002	7.436	7.436	7.436	7.436	0	+0.00(+0.00%)
Sep 04, 2002	7.436	7.436	7.436	7.436	6,438	+0.09(+1.18%)
Sep 03, 2002	7.350	7.350	7.350	7.350	3,219	-0.09(-1.17%)
Aug 30, 2002	7.436	7.436	7.436	7.436	2,529	+0.04(+0.59%)
Aug 29, 2002	7.371	7.436	7.371	7.393	5,518	+0.09(+1.19%)
Aug 28, 2002	7.306	7.306	7.306	7.306	459	-0.17(-2.33%)
Aug 27, 2002	7.480	7.480	7.480	7.480	459	+0.17(+2.38%)
Aug 26, 2002	7.480	7.480	7.306	7.306	689	-0.09(-1.18%)
Aug 23, 2002	7.393	7.480	7.306	7.393	4,598	-0.11(-1.45%)
Aug 22, 2002	7.480	7.480	7.393	7.502	1,149	+0.02(+0.29%)
Aug 21, 2002	7.393	7.480	7.393	7.480	919	-0.02(-0.29%)
Aug 20, 2002	7.502	7.502	7.502	7.502	0	+0.00(+0.00%)
Aug 16, 2002	7.393	7.589	7.393	7.502	11,727	-0.07(-0.86%)
Aug 15, 2002	7.567	7.567	7.567	7.567	0	+0.00(+0.00%)
Aug 14, 2002	7.436	7.480	7.393	7.567	4,139	+0.07(+0.87%)
Aug 13, 2002	7.567	7.567	7.393	7.502	22,764	+0.00(+0.00%)
Aug 12, 2002	7.502	7.502	7.502	7.502	0	+0.00(+0.00%)
Aug 07, 2002	7.502	7.502	7.502	7.502	0	+0.00(+0.00%)
Aug 06, 2002	7.545	7.610	7.502	7.502	4,828	+0.09(+1.17%)
Aug 05, 2002	7.676	7.676	7.415	7.415	9,427	-0.11(-1.45%)
Aug 02, 2002	7.523	7.523	7.523	7.523	229	-0.09(-1.14%)
Aug 01, 2002	7.610	7.610	7.610	7.610	2,299	+0.13(+1.74%)
Jul 31, 2002	7.676	7.676	7.480	7.480	4,139	-0.20(-2.55%)
Jul 30, 2002	7.676	7.676	7.676	7.676	459	+0.07(+0.86%)
Jul 29, 2002	7.610	7.610	7.610	7.610	0	+0.00(+0.00%)
Jul 26, 2002	7.719	7.719	7.719	7.610	4,828	-0.11(-1.41%)
Jul 25, 2002	7.610	7.828	7.393	7.719	2,069	+0.33(+4.41%)
Jul 24, 2002	7.393	7.393	7.393	7.393	3,219	+0.00(+0.00%)
Jul 23, 2002	7.610	7.828	7.393	7.393	18,625	-0.33(-4.23%)
Jul 22, 2002	7.610	7.719	7.502	7.719	13,796	-0.07(-0.84%)
Jul 19, 2002	7.545	7.784	7.502	7.784	7,588	+0.17(+2.29%)
Jul 17, 2002	7.719	7.719	7.502	7.610	10,117	+0.00(+0.00%)
Jul 12, 2002	7.610	7.610	7.610	7.610	1,609	+0.22(+2.94%)
Jul 11, 2002	7.393	7.393	7.393	7.393	919	-0.33(-4.23%)
Jul 10, 2002	7.393	7.719	7.328	7.719	9,657	+0.00(+0.00%)
Jul 09, 2002	7.719	7.719	7.719	7.719	0	+0.00(+0.00%)
Jul 08, 2002	7.393	7.719	7.393	7.719	229	+0.33(+4.41%)
Jul 05, 2002	7.502	7.502	7.393	7.393	4,368	-0.39(-5.03%)
Jul 04, 2002	7.502	7.784	7.502	7.784	6,438	+0.00(+0.00%)
Jul 03, 2002	7.502	7.784	7.502	7.784	6,438	+0.04(+0.56%)
Jul 02, 2002	7.828	7.828	7.502	7.741	919	-0.09(-1.11%)

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

Towne Bank (NQ: TOWN )

Historical Prices