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

Western Alliance Bancorp (NY: WAL )

64.38 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	6.230	6.401	6.203	6.365	663,475	+0.16(+2.60%)
Jun 29, 2011	6.221	6.221	6.096	6.203	647,621	+0.08(+1.32%)
Jun 28, 2011	6.114	6.123	6.006	6.123	295,243	+0.02(+0.29%)
Jun 27, 2011	6.006	6.194	5.961	6.105	271,522	+0.10(+1.64%)
Jun 24, 2011	6.006	6.069	5.881	6.006	1,218,566	-0.02(-0.30%)
Jun 23, 2011	6.069	6.105	5.970	6.024	575,487	-0.12(-1.90%)
Jun 22, 2011	6.168	6.257	6.141	6.141	944,208	-0.08(-1.30%)
Jun 21, 2011	6.150	6.248	6.078	6.221	541,691	+0.12(+1.91%)
Jun 20, 2011	6.123	6.123	6.069	6.105	849,232	+0.02(+0.29%)
Jun 17, 2011	6.114	6.176	6.051	6.087	986,120	+0.03(+0.44%)
Jun 16, 2011	5.908	6.141	5.872	6.060	617,800	+0.17(+2.89%)
Jun 15, 2011	6.006	6.069	5.890	5.890	563,664	-0.16(-2.67%)
Jun 14, 2011	6.042	6.096	5.979	6.051	457,334	+0.09(+1.50%)
Jun 13, 2011	5.934	6.042	5.890	5.961	605,675	+0.06(+1.06%)
Jun 10, 2011	5.988	6.069	5.800	5.899	370,163	-0.12(-1.94%)
Jun 09, 2011	6.042	6.087	5.988	6.015	153,816	+0.01(+0.15%)
Jun 08, 2011	6.078	6.221	6.006	6.006	229,181	-0.10(-1.62%)
Jun 07, 2011	6.185	6.239	6.105	6.105	186,052	-0.02(-0.29%)
Jun 06, 2011	6.141	6.266	6.114	6.123	748,774	-0.04(-0.58%)
Jun 03, 2011	6.194	6.266	6.123	6.159	552,148	-0.39(-5.89%)
May 24, 2011	6.616	6.616	6.472	6.544	335,424	-0.06(-0.95%)
May 23, 2011	6.607	6.661	6.598	6.607	271,498	-0.11(-1.60%)
May 20, 2011	6.804	6.885	6.705	6.714	344,639	-0.13(-1.96%)
May 19, 2011	7.001	7.028	6.813	6.849	370,742	-0.11(-1.55%)
May 18, 2011	6.912	6.965	6.858	6.956	339,787	+0.04(+0.52%)
May 17, 2011	6.858	7.010	6.849	6.921	1,091,157	+0.04(+0.65%)
May 16, 2011	6.903	6.974	6.849	6.876	288,468	-0.08(-1.16%)
May 13, 2011	7.136	7.136	6.938	6.956	449,318	-0.17(-2.39%)
May 12, 2011	7.037	7.172	6.974	7.127	652,478	+0.05(+0.76%)
May 11, 2011	7.091	7.136	6.974	7.073	366,390	-0.04(-0.63%)
May 10, 2011	7.064	7.136	6.992	7.118	280,701	+0.09(+1.28%)
May 09, 2011	7.028	7.055	6.956	7.028	328,465	-0.03(-0.38%)
May 06, 2011	7.091	7.118	7.037	7.055	331,517	+0.02(+0.25%)
May 05, 2011	7.010	7.121	6.956	7.037	284,784	-0.02(-0.25%)
May 04, 2011	7.207	7.225	7.028	7.055	340,750	-0.13(-1.87%)
May 03, 2011	7.270	7.391	7.136	7.189	512,375	-0.11(-1.47%)
May 02, 2011	7.315	7.315	7.297	7.297	368,096	-0.12(-1.57%)
Apr 29, 2011	7.414	7.432	7.315	7.414	366,464	+0.01(+0.12%)
Apr 28, 2011	7.396	7.449	7.360	7.405	415,514	+0.01(+0.12%)
Apr 27, 2011	7.396	7.467	7.351	7.396	534,883	+0.04(+0.61%)
Apr 26, 2011	7.082	7.396	7.073	7.351	564,259	+0.32(+4.59%)
Apr 25, 2011	6.903	7.073	6.858	7.028	357,495	+0.12(+1.69%)
Apr 21, 2011	6.956	6.956	6.867	6.912	392,315	+0.00(+0.00%)
Apr 20, 2011	6.947	6.992	6.867	6.912	460,049	+0.05(+0.78%)
Apr 19, 2011	7.028	7.055	6.750	6.858	539,838	-0.04(-0.65%)
Apr 18, 2011	6.840	6.929	6.768	6.903	243,590	-0.02(-0.26%)
Apr 15, 2011	6.849	6.929	6.849	6.921	350,074	+0.07(+1.05%)
Apr 14, 2011	6.867	6.921	6.822	6.849	198,829	-0.06(-0.91%)
Apr 13, 2011	7.181	7.189	6.885	6.912	246,126	-0.21(-2.90%)
Apr 12, 2011	7.100	7.189	7.100	7.118	294,152	-0.05(-0.75%)
Apr 11, 2011	7.037	7.181	6.992	7.172	374,432	+0.13(+1.78%)
Apr 08, 2011	7.306	7.306	6.983	7.046	176,409	-0.22(-3.08%)
Apr 07, 2011	7.432	7.432	7.225	7.270	186,155	-0.14(-1.93%)
Apr 06, 2011	7.360	7.423	7.297	7.414	127,627	+0.09(+1.22%)
Apr 05, 2011	7.405	7.449	7.306	7.324	168,571	-0.12(-1.57%)
Apr 04, 2011	7.423	7.467	7.387	7.440	325,301	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Western Alliance Bancorp (NY: WAL )

Historical Prices