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 (%)
Feb 29, 2012	9.382	9.459	9.079	9.086	70,393	-0.27(-2.93%)
Feb 28, 2012	9.529	9.536	9.332	9.360	19,807	-0.15(-1.63%)
Feb 27, 2012	9.389	9.564	9.339	9.515	24,010	+0.01(+0.15%)
Feb 24, 2012	9.670	9.670	9.494	9.501	27,781	-0.18(-1.89%)
Feb 23, 2012	9.487	9.846	9.473	9.684	179,831	+0.22(+2.30%)
Feb 22, 2012	9.649	9.761	9.459	9.466	60,725	-0.20(-2.04%)
Feb 21, 2012	9.804	9.839	9.628	9.663	120,732	-0.11(-1.08%)
Feb 17, 2012	9.811	9.811	9.642	9.768	68,673	+0.00(+0.00%)
Feb 16, 2012	9.515	9.782	9.515	9.768	57,088	+0.25(+2.58%)
Feb 15, 2012	9.782	9.782	9.487	9.522	240,694	-0.19(-1.96%)
Feb 14, 2012	9.796	9.811	9.628	9.712	33,884	-0.13(-1.36%)
Feb 13, 2012	9.754	9.853	9.740	9.846	41,762	+0.13(+1.30%)
Feb 10, 2012	9.670	9.811	9.666	9.719	73,653	-0.16(-1.64%)
Feb 09, 2012	10.14	10.14	9.832	9.881	36,606	-0.24(-2.36%)
Feb 08, 2012	9.993	10.15	9.972	10.12	93,004	+0.13(+1.34%)
Feb 07, 2012	10.06	10.14	9.958	9.986	129,992	-0.10(-0.98%)
Feb 06, 2012	10.19	10.19	9.937	10.08	64,639	-0.13(-1.24%)
Feb 03, 2012	10.23	10.23	9.930	10.21	182,195	+0.11(+1.04%)
Feb 02, 2012	9.846	10.12	9.754	10.11	82,616	+0.30(+3.01%)
Feb 01, 2012	9.346	9.846	9.248	9.811	102,412	+0.53(+5.68%)
Jan 31, 2012	9.459	9.459	9.238	9.283	31,491	-0.08(-0.90%)
Jan 30, 2012	9.339	9.445	9.339	9.367	41,817	-0.05(-0.52%)
Jan 27, 2012	9.255	9.459	9.244	9.417	46,759	+0.10(+1.06%)
Jan 26, 2012	9.452	9.459	9.086	9.318	73,046	-0.10(-1.05%)
Jan 25, 2012	9.339	9.522	9.213	9.417	54,717	+0.05(+0.53%)
Jan 24, 2012	9.171	9.382	9.121	9.367	68,584	+0.14(+1.52%)
Jan 23, 2012	9.452	9.452	9.171	9.227	66,216	-0.23(-2.45%)
Jan 20, 2012	9.178	9.494	9.142	9.459	81,061	+0.25(+2.67%)
Jan 19, 2012	9.230	9.290	9.142	9.213	77,165	-0.02(-0.23%)
Jan 18, 2012	9.072	9.269	8.938	9.234	131,384	+0.15(+1.63%)
Jan 17, 2012	9.100	9.128	8.974	9.086	273,561	+0.04(+0.47%)
Jan 13, 2012	8.882	9.079	8.805	9.044	120,119	+0.04(+0.47%)
Jan 12, 2012	8.903	9.002	8.720	9.002	93,889	+0.17(+1.91%)
Jan 11, 2012	8.678	8.875	8.643	8.833	80,470	+0.10(+1.13%)
Jan 10, 2012	8.826	8.847	8.668	8.735	92,126	+0.05(+0.57%)
Jan 09, 2012	8.756	8.847	8.601	8.685	79,782	-0.02(-0.24%)
Jan 06, 2012	8.756	8.784	8.633	8.706	50,741	-0.06(-0.72%)
Jan 05, 2012	8.601	8.784	8.552	8.770	32,487	+0.09(+1.05%)
Jan 04, 2012	8.840	8.854	8.643	8.678	53,386	+0.07(+0.82%)
Dec 30, 2011	8.770	8.728	8.587	8.608	46,693	-0.16(-1.84%)
Dec 29, 2011	8.601	8.791	8.601	8.770	55,922	+0.13(+1.55%)
Dec 28, 2011	8.812	8.854	8.594	8.636	55,572	-0.18(-2.00%)
Dec 27, 2011	8.938	8.959	8.665	8.812	74,591	-0.06(-0.71%)
Dec 23, 2011	8.938	8.938	8.644	8.875	77,423	-0.04(-0.47%)
Dec 21, 2011	8.812	8.965	8.742	8.917	85,853	+0.02(+0.24%)
Dec 20, 2011	8.630	8.910	8.588	8.896	230,378	+0.48(+5.64%)
Dec 19, 2011	8.693	8.812	8.393	8.421	113,308	-0.19(-2.19%)
Dec 16, 2011	8.903	8.903	8.532	8.609	191,709	-0.20(-2.30%)
Dec 15, 2011	8.847	8.875	8.672	8.812	114,927	+0.09(+1.04%)
Dec 14, 2011	8.386	8.784	8.386	8.721	112,251	+0.27(+3.23%)
Dec 13, 2011	8.770	8.805	8.407	8.449	176,936	-0.25(-2.89%)
Dec 12, 2011	8.714	8.833	8.532	8.700	78,172	-0.22(-2.51%)
Dec 09, 2011	8.546	8.938	8.546	8.924	67,903	+0.42(+4.93%)
Dec 08, 2011	8.910	8.910	8.456	8.504	88,288	-0.45(-5.07%)
Dec 07, 2011	8.882	9.063	8.735	8.959	79,629	+0.00(+0.00%)
Dec 06, 2011	8.889	9.036	8.693	8.959	96,479	+0.06(+0.63%)
Dec 05, 2011	8.805	9.036	8.728	8.903	115,005	+0.19(+2.17%)
Dec 02, 2011	8.546	8.735	8.463	8.714	103,154	+0.32(+3.83%)

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