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

Independent Bk Corp (NQ: INDB )

51.22 +0.48 (+0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	9.775	10.85	9.664	10.25	152,004	+0.51(+5.21%)
Mar 30, 2009	9.775	9.949	9.393	9.741	121,233	-0.94(-8.78%)
Mar 26, 2009	10.71	10.78	10.23	10.68	126,937	+0.14(+1.32%)
Mar 25, 2009	11.16	11.16	9.859	10.54	203,844	-0.15(-1.37%)
Mar 24, 2009	11.64	11.74	10.62	10.69	133,349	-1.08(-9.21%)
Mar 23, 2009	11.16	11.80	10.73	11.77	173,688	+1.15(+10.79%)
Mar 20, 2009	10.94	11.32	10.62	10.62	237,818	-0.38(-3.47%)
Mar 19, 2009	11.46	11.61	10.89	11.01	229,647	-0.25(-2.22%)
Mar 18, 2009	9.914	11.34	9.914	11.26	142,534	+0.94(+9.09%)
Mar 17, 2009	10.23	10.37	10.02	10.32	110,830	+0.17(+1.64%)
Mar 16, 2009	10.44	10.85	9.977	10.15	114,003	-0.22(-2.08%)
Mar 13, 2009	10.16	10.62	10.05	10.37	144,749	+0.29(+2.90%)
Mar 12, 2009	8.831	10.12	8.650	10.07	139,569	+1.15(+12.93%)
Mar 11, 2009	8.872	9.373	8.844	8.921	149,576	+0.08(+0.94%)
Mar 10, 2009	7.788	8.900	7.378	8.838	159,768	+1.24(+16.27%)
Mar 09, 2009	7.900	8.126	7.469	7.601	102,738	-0.43(-5.36%)
Mar 06, 2009	8.205	8.233	7.676	8.032	109,091	-0.04(-0.52%)
Mar 05, 2009	8.921	8.976	8.025	8.073	124,849	-1.04(-11.43%)
Mar 04, 2009	9.199	9.386	8.740	9.115	107,652	-0.40(-4.23%)

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

Independent Bk Corp (NQ: INDB )

Historical Prices