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

Western Alliance Bancorp (NY: WAL )

61.33 +1.37 (+2.28%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 3, 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 (%)
Apr 30, 2010 7.970 8.060 7.754 7.844 882,323 -0.16(-2.03%)
Apr 29, 2010 8.177 8.268 8.006 8.006 656,144 -0.14(-1.66%)
Apr 28, 2010 8.286 8.407 8.132 8.141 795,266 -0.12(-1.50%)
Apr 27, 2010 7.925 8.421 7.907 8.265 5,665 +0.31(+3.94%)
Apr 26, 2010 7.970 8.259 7.844 7.952 1,455,173 +0.08(+1.03%)
Apr 23, 2010 6.996 8.691 6.987 7.871 6,994,669 +1.25(+18.94%)
Apr 22, 2010 6.338 6.672 6.239 6.618 583,361 +0.18(+2.80%)
Apr 21, 2010 5.996 6.446 5.996 6.437 1,565,307 +0.46(+7.69%)
Apr 20, 2010 5.987 5.996 5.878 5.978 275,124 +0.04(+0.61%)
Apr 19, 2010 5.806 6.005 5.689 5.941 391,958 +0.13(+2.17%)
Apr 16, 2010 6.158 6.158 5.748 5.815 568,727 -0.32(-5.29%)
Apr 15, 2010 5.987 6.374 5.978 6.140 672,745 +0.17(+2.87%)
Apr 14, 2010 5.608 5.996 5.563 5.969 868,792 +0.43(+7.82%)
Apr 13, 2010 5.599 5.599 5.391 5.536 153,302 -0.10(-1.76%)
Apr 12, 2010 5.716 5.734 5.590 5.635 760,671 -0.08(-1.42%)
Apr 09, 2010 5.878 5.996 5.680 5.716 613,395 -0.14(-2.46%)
Apr 08, 2010 5.671 5.878 5.608 5.860 364,678 +0.19(+3.34%)
Apr 07, 2010 5.572 5.707 5.554 5.671 598,969 +0.13(+2.28%)
Apr 06, 2010 5.310 5.599 5.296 5.545 571,926 +0.20(+3.71%)
Apr 05, 2010 5.175 5.346 5.130 5.346 434,884 +0.21(+4.04%)
Apr 01, 2010 5.193 5.139 5.139 5.139 193,880 +0.01(+0.18%)
Mar 31, 2010 5.004 5.247 4.977 5.130 370,282 +0.09(+1.79%)
Mar 30, 2010 5.139 5.175 4.977 5.040 337,879 -0.10(-1.93%)
Mar 29, 2010 5.139 5.139 5.040 5.139 310,260 +0.03(+0.53%)
Mar 26, 2010 5.166 5.184 5.058 5.112 387,763 -0.05(-0.87%)
Mar 25, 2010 5.310 5.337 5.139 5.157 309,845 -0.10(-1.89%)
Mar 24, 2010 5.238 5.401 5.229 5.256 350,849 -0.05(-1.02%)
Mar 23, 2010 5.301 5.373 5.193 5.310 522,452 -0.02(-0.34%)
Mar 22, 2010 5.265 5.328 5.202 5.328 452,071 +0.01(+0.17%)
Mar 19, 2010 5.364 5.364 5.184 5.319 539,549 +0.00(+0.00%)
Mar 18, 2010 5.391 5.446 5.301 5.319 275,986 -0.06(-1.17%)
Mar 17, 2010 5.364 5.391 5.112 5.382 674,655 +0.02(+0.34%)
Mar 16, 2010 5.292 5.382 5.229 5.364 286,387 +0.12(+2.23%)
Mar 15, 2010 5.238 5.310 5.202 5.247 386,212 -0.19(-3.48%)
Mar 12, 2010 5.428 5.446 5.301 5.437 445,897 +0.03(+0.50%)
Mar 11, 2010 5.319 5.419 5.292 5.410 390,657 +0.06(+1.18%)
Mar 10, 2010 5.238 5.373 5.211 5.346 780,788 +0.09(+1.72%)
Mar 09, 2010 5.229 5.274 5.157 5.256 615,024 +0.00(+0.00%)
Mar 08, 2010 5.283 5.319 5.175 5.256 345,787 -0.01(-0.17%)
Mar 05, 2010 5.202 5.265 5.076 5.265 251,376 +0.11(+2.10%)
Mar 04, 2010 5.094 5.193 5.067 5.157 268,532 +0.07(+1.42%)
Mar 03, 2010 5.292 5.292 5.058 5.085 262,433 -0.21(-3.92%)
Mar 02, 2010 5.265 5.319 5.184 5.292 296,215 +0.05(+1.03%)
Mar 01, 2010 5.220 5.319 5.004 5.238 451,952 +0.05(+0.87%)
Feb 26, 2010 5.319 5.319 4.977 5.193 838,281 -0.13(-2.37%)
Feb 25, 2010 5.022 5.373 4.959 5.319 647,678 +0.23(+4.42%)
Feb 24, 2010 4.914 5.112 4.905 5.094 402,141 +0.19(+3.86%)
Feb 23, 2010 4.914 4.941 4.842 4.905 472,779 -0.01(-0.18%)
Feb 22, 2010 4.706 4.995 4.571 4.914 1,126,932 +0.22(+4.61%)
Feb 19, 2010 4.679 4.751 4.517 4.697 437,041 +0.05(+1.16%)
Feb 18, 2010 4.364 4.670 4.310 4.643 426,176 +0.30(+6.85%)
Feb 17, 2010 4.355 4.382 4.301 4.346 137,616 +0.02(+0.42%)
Feb 16, 2010 4.237 4.328 4.174 4.328 144,110 +0.14(+3.45%)
Feb 12, 2010 4.147 4.183 4.183 4.183 215,952 -0.02(-0.43%)
Feb 11, 2010 4.165 4.201 4.012 4.201 352,042 +0.01(+0.22%)
Feb 10, 2010 4.156 4.210 4.048 4.192 297,314 +0.00(+0.00%)
Feb 09, 2010 4.075 4.219 4.030 4.192 530,187 +0.17(+4.26%)
Feb 08, 2010 3.985 4.120 3.931 4.021 581,486 +0.04(+0.90%)
Feb 05, 2010 4.030 4.102 3.886 3.985 1,279,471 -0.04(-0.90%)
Feb 04, 2010 4.292 4.292 4.003 4.021 446,386 -0.30(-6.89%)
Feb 03, 2010 4.463 4.526 4.292 4.319 242,038 -0.17(-3.82%)
Feb 02, 2010 4.535 4.598 4.436 4.490 496,369 -0.03(-0.60%)
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.