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 )

27.53 -0.81 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2002 7.045 7.045 7.045 7.045 1,149 -0.13(-1.82%)
Oct 30, 2002 7.176 7.176 7.176 7.176 0 +0.00(+0.00%)
Oct 29, 2002 7.176 7.176 7.176 7.176 0 +0.00(+0.00%)
Oct 28, 2002 7.176 7.176 7.045 7.176 1,839 +0.00(+0.00%)
Oct 25, 2002 7.328 7.328 7.176 7.176 1,149 -0.15(-2.08%)
Oct 24, 2002 7.502 7.502 7.284 7.328 6,668 -0.07(-0.88%)
Oct 23, 2002 7.502 7.502 7.393 7.393 4,368 +0.04(+0.59%)
Oct 22, 2002 7.393 7.610 7.350 7.350 28,283 -0.04(-0.59%)
Oct 21, 2002 7.393 7.436 7.176 7.393 6,668 +0.04(+0.59%)
Oct 18, 2002 7.284 7.350 7.284 7.350 4,598 +0.07(+0.90%)
Oct 17, 2002 7.067 7.284 7.067 7.284 11,727 +0.13(+1.82%)
Oct 16, 2002 6.958 7.154 6.871 7.154 27,133 +0.20(+2.81%)
Oct 15, 2002 6.958 7.089 6.958 6.958 10,117 +0.00(+0.00%)
Oct 14, 2002 6.958 6.958 6.958 6.958 459 +0.11(+1.59%)
Oct 11, 2002 6.806 6.958 6.806 6.849 2,299 +0.00(+0.00%)
Oct 10, 2002 6.806 6.849 6.806 6.849 2,529 +0.04(+0.64%)
Oct 09, 2002 7.263 7.263 6.675 6.806 32,882 -0.54(-7.40%)
Oct 08, 2002 7.263 7.350 7.219 7.350 8,508 -0.04(-0.59%)
Oct 07, 2002 7.263 7.393 7.263 7.393 9,427 +0.11(+1.49%)
Oct 04, 2002 7.350 7.393 7.263 7.284 12,647 -0.11(-1.47%)
Oct 03, 2002 7.447 7.447 7.328 7.393 2,299 +0.00(+0.00%)
Oct 02, 2002 7.458 7.458 7.393 7.393 2,299 -0.07(-0.87%)
Oct 01, 2002 7.415 7.458 7.415 7.458 2,299 -0.02(-0.29%)
Sep 30, 2002 7.502 7.502 7.458 7.480 6,208 +0.07(+0.88%)
Sep 27, 2002 7.415 7.415 7.415 7.415 1,379 -0.09(-1.16%)
Sep 26, 2002 7.502 7.502 7.502 7.502 229 +0.07(+0.88%)
Sep 25, 2002 7.436 7.436 7.436 7.436 2,299 -0.17(-2.29%)
Sep 24, 2002 7.436 7.610 7.436 7.610 2,529 +0.09(+1.16%)
Sep 23, 2002 7.545 7.545 7.393 7.523 4,368 -0.07(-0.86%)
Sep 20, 2002 7.610 7.719 7.589 7.589 11,727 -0.02(-0.29%)
Sep 19, 2002 7.610 7.610 7.610 7.610 1,149 +0.00(+0.00%)
Sep 18, 2002 7.610 7.610 7.610 7.610 1,149 +0.00(+0.00%)
Sep 17, 2002 7.589 7.610 7.589 7.610 1,379 -0.11(-1.41%)
Sep 16, 2002 7.719 7.719 7.719 7.719 4,598 +0.11(+1.43%)
Sep 13, 2002 7.502 7.610 7.480 7.610 14,256 +0.17(+2.34%)
Sep 12, 2002 7.567 7.567 7.436 7.436 1,609 +0.02(+0.29%)
Sep 11, 2002 7.393 7.610 7.393 7.415 14,026 +0.02(+0.29%)
Sep 10, 2002 7.480 7.654 7.393 7.393 2,299 -0.05(-0.73%)
Sep 09, 2002 7.350 7.480 7.350 7.447 1,149 +0.01(+0.15%)
Sep 06, 2002 7.436 7.436 7.436 7.436 0 +0.00(+0.00%)
Sep 05, 2002 7.436 7.436 7.436 7.436 0 +0.00(+0.00%)
Sep 04, 2002 7.436 7.436 7.436 7.436 6,438 +0.09(+1.18%)
Sep 03, 2002 7.350 7.350 7.350 7.350 3,219 -0.09(-1.17%)
Aug 30, 2002 7.436 7.436 7.436 7.436 2,529 +0.04(+0.59%)
Aug 29, 2002 7.371 7.436 7.371 7.393 5,518 +0.09(+1.19%)
Aug 28, 2002 7.306 7.306 7.306 7.306 459 -0.17(-2.33%)
Aug 27, 2002 7.480 7.480 7.480 7.480 459 +0.17(+2.38%)
Aug 26, 2002 7.480 7.480 7.306 7.306 689 -0.09(-1.18%)
Aug 23, 2002 7.393 7.480 7.306 7.393 4,598 -0.11(-1.45%)
Aug 22, 2002 7.480 7.480 7.393 7.502 1,149 +0.02(+0.29%)
Aug 21, 2002 7.393 7.480 7.393 7.480 919 -0.02(-0.29%)
Aug 20, 2002 7.502 7.502 7.502 7.502 0 +0.00(+0.00%)
Aug 16, 2002 7.393 7.589 7.393 7.502 11,727 -0.07(-0.86%)
Aug 15, 2002 7.567 7.567 7.567 7.567 0 +0.00(+0.00%)
Aug 14, 2002 7.436 7.480 7.393 7.567 4,139 +0.07(+0.87%)
Aug 13, 2002 7.567 7.567 7.393 7.502 22,764 +0.00(+0.00%)
Aug 12, 2002 7.502 7.502 7.502 7.502 0 +0.00(+0.00%)
Aug 07, 2002 7.502 7.502 7.502 7.502 0 +0.00(+0.00%)
Aug 06, 2002 7.545 7.610 7.502 7.502 4,828 +0.09(+1.17%)
Aug 05, 2002 7.676 7.676 7.415 7.415 9,427 -0.11(-1.45%)
Aug 02, 2002 7.523 7.523 7.523 7.523 229 -0.09(-1.14%)
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.