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 (%)
Dec 31, 2009 7.908 7.848 7.848 7.848 76,351 -0.11(-1.43%)
Dec 30, 2009 7.794 8.002 7.794 7.962 87,031 +0.14(+1.80%)
Dec 29, 2009 7.915 7.989 7.760 7.821 45,852 -0.07(-0.94%)
Dec 28, 2009 8.130 8.130 7.828 7.895 47,857 -0.17(-2.08%)
Dec 24, 2009 8.110 8.143 8.036 8.063 16,099 -0.02(-0.25%)
Dec 23, 2009 8.069 8.130 7.982 8.083 39,216 +0.08(+1.01%)
Dec 22, 2009 8.143 8.143 7.956 8.002 60,750 -0.10(-1.24%)
Dec 21, 2009 8.197 8.251 8.049 8.103 102,848 -0.05(-0.66%)
Dec 18, 2009 8.217 8.217 7.922 8.157 303,485 +0.02(+0.25%)
Dec 17, 2009 8.063 8.197 7.935 8.137 49,382 +0.04(+0.50%)
Dec 16, 2009 8.379 8.392 8.069 8.096 60,296 -0.19(-2.27%)
Dec 15, 2009 8.237 8.385 8.237 8.284 89,728 +0.07(+0.90%)
Dec 14, 2009 8.204 8.291 8.157 8.211 30,863 +0.09(+1.08%)
Dec 11, 2009 7.848 8.318 7.848 8.123 74,255 +0.34(+4.40%)
Dec 10, 2009 8.298 8.298 7.693 7.781 130,057 -0.46(-5.55%)
Dec 09, 2009 8.365 8.667 8.063 8.237 119,222 -0.09(-1.13%)
Dec 08, 2009 8.385 8.681 8.261 8.331 56,138 -0.14(-1.67%)
Dec 07, 2009 8.399 8.694 8.217 8.473 61,526 +0.07(+0.88%)
Dec 04, 2009 8.130 8.399 8.090 8.399 68,028 +0.42(+5.22%)
Dec 03, 2009 8.009 8.029 7.888 7.982 38,413 -0.03(-0.34%)
Dec 02, 2009 7.975 8.049 7.895 8.009 19,093 +0.06(+0.76%)
Dec 01, 2009 8.231 8.231 7.935 7.949 70,862 -0.18(-2.23%)
Nov 30, 2009 7.969 8.157 7.660 8.130 144,688 +0.16(+2.02%)
Nov 27, 2009 8.197 8.217 7.969 7.969 36,880 -0.56(-6.54%)
Nov 25, 2009 8.607 8.634 8.399 8.526 34,563 -0.03(-0.39%)
Nov 24, 2009 8.499 8.607 8.459 8.560 50,250 +0.09(+1.11%)
Nov 23, 2009 8.237 8.553 8.231 8.466 128,570 +0.38(+4.65%)
Nov 20, 2009 7.955 8.190 7.955 8.090 57,547 +0.05(+0.58%)
Nov 19, 2009 8.426 8.528 7.969 8.043 81,618 -0.44(-5.15%)
Nov 18, 2009 8.460 8.634 8.439 8.479 67,384 +0.01(+0.08%)
Nov 17, 2009 8.231 8.473 8.150 8.473 71,786 +0.22(+2.69%)
Nov 16, 2009 7.915 8.264 7.834 8.251 72,411 +0.43(+5.50%)
Nov 13, 2009 7.733 7.922 7.626 7.821 46,657 +0.09(+1.13%)
Nov 12, 2009 8.083 8.231 7.727 7.733 83,843 -0.39(-4.80%)
Nov 11, 2009 8.063 8.197 8.036 8.123 60,063 +0.14(+1.77%)
Nov 10, 2009 7.996 8.063 7.895 7.982 97,649 +0.07(+0.93%)
Nov 09, 2009 8.016 8.016 7.828 7.908 44,193 -0.05(-0.68%)
Nov 06, 2009 7.680 8.063 7.673 7.962 49,817 +0.16(+2.07%)
Nov 05, 2009 7.525 7.895 7.424 7.801 184,818 +0.33(+4.41%)
Nov 04, 2009 7.774 7.774 7.411 7.471 152,696 -0.26(-3.30%)
Nov 03, 2009 7.740 7.875 7.660 7.727 120,929 -0.07(-0.95%)
Nov 02, 2009 7.915 8.101 7.666 7.801 49,199 +0.05(+0.61%)
Oct 30, 2009 8.137 8.137 7.653 7.754 147,777 -0.41(-5.02%)
Oct 29, 2009 8.096 8.224 7.922 8.164 102,613 +0.22(+2.70%)
Oct 28, 2009 8.063 8.177 7.868 7.949 102,452 -0.14(-1.74%)
Oct 27, 2009 8.237 8.426 7.901 8.090 64,938 -0.14(-1.71%)
Oct 26, 2009 8.412 8.485 8.217 8.231 52,445 -0.24(-2.85%)
Oct 23, 2009 8.479 9.071 8.405 8.473 69,263 -0.28(-3.15%)
Oct 22, 2009 8.439 8.809 8.392 8.748 58,635 +0.32(+3.83%)
Oct 21, 2009 8.788 9.037 8.385 8.426 103,321 -0.42(-4.71%)
Oct 20, 2009 8.929 9.144 8.842 8.842 66,660 -0.21(-2.30%)
Oct 19, 2009 8.943 9.077 8.893 9.050 66,395 +0.17(+1.89%)
Oct 16, 2009 8.950 8.963 8.761 8.882 52,819 -0.11(-1.27%)
Oct 15, 2009 9.084 9.151 8.869 8.997 36,054 -0.21(-2.26%)
Oct 14, 2009 9.071 9.239 8.916 9.205 87,827 +0.23(+2.54%)
Oct 13, 2009 8.916 9.044 8.903 8.976 89,957 +0.07(+0.83%)
Oct 12, 2009 8.967 9.024 8.842 8.903 70,520 +0.01(+0.08%)
Oct 09, 2009 8.963 9.037 8.768 8.896 90,620 +0.01(+0.15%)
Oct 08, 2009 8.822 9.030 8.607 8.882 131,723 +0.15(+1.69%)
Oct 07, 2009 8.728 8.829 8.479 8.735 84,913 +0.00(+0.00%)
Oct 06, 2009 8.701 8.815 8.573 8.735 120,304 +0.07(+0.78%)
Oct 05, 2009 8.533 8.721 8.493 8.667 114,288 +0.20(+2.38%)
Oct 02, 2009 8.298 8.573 8.298 8.466 100,594 +0.04(+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.