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 )

34.19 -0.66 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Mar 31, 2009 10.46 11.11 10.03 10.59 83,357 +0.25(+2.45%)
Mar 30, 2009 10.57 10.65 9.844 10.34 62,879 -0.88(-7.87%)
Mar 26, 2009 10.26 11.25 10.07 11.22 104,518 +1.10(+10.91%)
Mar 25, 2009 9.574 10.46 9.141 10.12 61,747 +0.57(+6.02%)
Mar 24, 2009 10.21 10.71 9.522 9.541 59,737 -0.77(-7.45%)
Mar 23, 2009 9.664 10.40 9.367 10.31 86,701 +1.00(+10.75%)
Mar 20, 2009 9.683 10.11 9.270 9.309 149,304 -0.54(-5.44%)
Mar 19, 2009 9.890 9.974 9.516 9.845 96,954 +0.08(+0.79%)
Mar 18, 2009 9.251 10.35 9.128 9.767 123,114 +0.51(+5.51%)
Mar 17, 2009 8.870 9.348 8.605 9.257 118,338 +0.41(+4.60%)
Mar 16, 2009 9.929 9.929 8.767 8.851 112,495 -0.96(-9.74%)
Mar 13, 2009 10.35 10.97 9.806 9.806 108,892 -0.52(-5.00%)
Mar 12, 2009 8.973 10.54 8.644 10.32 96,458 +1.29(+14.30%)
Mar 11, 2009 9.386 9.793 8.999 9.031 85,214 -0.11(-1.20%)
Mar 10, 2009 7.740 9.148 7.740 9.141 99,485 +1.52(+20.00%)
Mar 09, 2009 7.798 8.289 7.585 7.618 84,625 -0.26(-3.28%)
Mar 06, 2009 7.676 7.876 7.489 7.876 73,443 +0.25(+3.21%)
Mar 05, 2009 8.625 8.876 7.592 7.631 169,217 -1.13(-12.90%)
Mar 04, 2009 8.231 8.780 7.921 8.760 134,605 +0.46(+5.52%)
Mar 02, 2009 8.567 8.696 8.173 8.302 165,843 -0.34(-3.96%)
Feb 27, 2009 9.038 9.167 8.618 8.644 147,499 -0.52(-5.70%)
Feb 26, 2009 9.522 9.974 9.096 9.167 100,088 -0.48(-4.95%)
Feb 25, 2009 9.832 9.832 9.251 9.645 106,504 -0.26(-2.61%)
Feb 24, 2009 9.425 9.974 9.238 9.903 157,782 +0.54(+5.79%)
Feb 23, 2009 9.606 9.708 9.217 9.361 149,012 -0.21(-2.23%)
Feb 20, 2009 9.709 9.748 9.044 9.574 160,444 -0.19(-1.92%)
Feb 19, 2009 10.28 10.32 9.690 9.761 81,002 -0.39(-3.88%)
Feb 18, 2009 10.95 11.38 10.01 10.15 148,901 -0.72(-6.65%)
Feb 17, 2009 11.33 11.46 10.88 10.88 90,281 -0.75(-6.44%)
Feb 13, 2009 12.02 12.06 11.51 11.63 32,672 -0.41(-3.43%)
Feb 12, 2009 11.28 12.05 11.11 12.04 144,308 -0.01(-0.05%)
Feb 11, 2009 12.30 13.18 11.82 12.05 81,205 -0.17(-1.37%)
Feb 10, 2009 13.13 13.49 12.14 12.21 146,881 -1.05(-7.89%)
Feb 09, 2009 13.43 13.61 13.01 13.26 61,196 -0.22(-1.63%)
Feb 06, 2009 12.82 13.48 12.77 13.48 116,625 +0.61(+4.71%)
Feb 05, 2009 13.17 13.18 12.48 12.87 180,498 -0.34(-2.54%)
Feb 04, 2009 13.56 13.64 13.09 13.21 116,201 -0.25(-1.82%)
Feb 03, 2009 13.69 13.69 13.23 13.45 205,438 -0.37(-2.71%)
Feb 02, 2009 13.36 13.94 13.23 13.83 92,026 +0.37(+2.78%)
Jan 30, 2009 14.11 14.49 13.23 13.45 99,034 -0.51(-3.65%)
Jan 29, 2009 14.36 14.62 13.74 13.96 53,776 -0.48(-3.35%)
Jan 28, 2009 13.96 14.67 13.82 14.45 84,506 +0.73(+5.32%)
Jan 27, 2009 13.15 13.92 13.15 13.72 61,656 +0.56(+4.27%)
Jan 26, 2009 13.37 13.87 12.91 13.16 85,150 -0.24(-1.78%)
Jan 23, 2009 12.98 14.10 12.91 13.40 74,147 +0.12(+0.88%)
Jan 22, 2009 14.19 14.20 13.06 13.28 50,346 -1.13(-7.84%)
Jan 21, 2009 12.91 14.41 12.91 14.41 117,339 +1.58(+12.27%)
Jan 20, 2009 13.94 13.94 12.48 12.83 167,085 -1.30(-9.18%)
Jan 16, 2009 14.24 14.77 13.75 14.13 125,605 -0.20(-1.40%)
Jan 15, 2009 14.32 14.56 13.60 14.33 116,030 +0.24(+1.70%)
Jan 14, 2009 14.60 14.84 14.09 14.09 78,454 -0.77(-5.21%)
Jan 13, 2009 14.65 14.96 14.35 14.87 69,822 +0.11(+0.74%)
Jan 12, 2009 14.72 15.27 14.56 14.76 48,447 +0.10(+0.66%)
Jan 09, 2009 15.73 15.73 14.42 14.66 126,393 -0.99(-6.35%)
Jan 08, 2009 15.82 15.96 15.18 15.65 81,420 +0.28(+1.85%)
Jan 07, 2009 15.77 15.79 15.14 15.37 97,849 -0.54(-3.37%)
Jan 06, 2009 16.12 16.12 15.49 15.91 95,626 -0.15(-0.97%)
Jan 05, 2009 16.09 16.09 15.46 16.06 73,362 -0.05(-0.28%)
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.