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 )

27.05 +0.65 (+2.46%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	7.828	7.828	7.828	7.828	1,379	-0.22(-2.70%)
Jun 27, 2002	8.045	8.045	8.045	8.045	459	+0.00(+0.00%)
Jun 26, 2002	7.828	8.263	7.697	8.045	9,197	-0.22(-2.63%)
Jun 25, 2002	8.263	8.263	8.263	8.263	459	+0.00(+0.00%)
Jun 21, 2002	8.263	8.263	8.263	8.263	459	+0.18(+2.27%)
Jun 20, 2002	8.045	8.154	7.937	8.079	8,737	+0.03(+0.42%)
Jun 19, 2002	8.045	8.045	8.045	8.045	1,149	+0.11(+1.37%)
Jun 18, 2002	7.828	7.980	7.828	7.937	4,828	-0.11(-1.35%)
Jun 17, 2002	8.045	8.045	8.045	8.045	229	+0.00(+0.00%)
Jun 14, 2002	8.045	8.045	8.045	8.045	689	+0.00(+0.00%)
Jun 12, 2002	8.089	8.089	8.045	8.045	1,379	+0.17(+2.21%)
Jun 11, 2002	8.263	8.263	7.871	7.871	8,737	-0.09(-1.09%)
Jun 10, 2002	7.958	8.045	7.958	7.958	1,839	-0.30(-3.68%)
Jun 07, 2002	8.045	8.306	8.045	8.263	3,219	+0.11(+1.33%)
Jun 06, 2002	8.154	8.154	8.154	8.154	1,609	-0.15(-1.83%)
Jun 05, 2002	8.306	8.306	8.306	8.306	229	+0.04(+0.53%)
May 31, 2002	8.306	8.306	8.263	8.263	1,379	-0.11(-1.30%)
May 28, 2002	8.045	8.371	8.045	8.371	3,219	+0.33(+4.05%)
May 27, 2002	8.263	8.263	8.045	8.045	1,839	+0.00(+0.00%)
May 24, 2002	8.263	8.263	8.045	8.045	1,839	-0.22(-2.63%)
May 23, 2002	8.263	8.263	8.263	8.263	0	+0.00(+0.00%)
May 22, 2002	8.152	8.263	8.152	8.263	8,967	+0.11(+1.36%)
May 21, 2002	8.176	8.263	8.152	8.152	3,219	-0.26(-3.13%)
May 20, 2002	8.371	8.371	8.371	8.415	4,598	+0.11(+1.31%)
May 17, 2002	8.350	8.350	8.219	8.306	4,139	+0.04(+0.53%)
May 16, 2002	8.589	8.589	8.219	8.263	8,508	-0.02(-0.26%)
May 15, 2002	8.306	8.589	8.219	8.285	11,267	+0.02(+0.26%)
May 14, 2002	8.371	8.371	8.263	8.263	229	-0.11(-1.30%)
May 13, 2002	8.219	8.371	8.219	8.371	3,219	+0.15(+1.85%)
May 10, 2002	8.480	8.480	8.219	8.219	6,208	-0.15(-1.82%)
May 09, 2002	8.437	8.545	8.263	8.371	6,898	+0.00(+0.00%)
May 08, 2002	8.437	8.437	8.371	8.371	4,828	+0.33(+4.05%)
May 07, 2002	8.458	8.458	8.045	8.045	919	-0.22(-2.63%)
May 06, 2002	8.263	8.263	8.263	8.263	0	-0.20(-2.31%)
May 03, 2002	8.480	8.480	8.458	8.458	15,406	-0.02(-0.26%)
May 02, 2002	8.263	8.480	8.176	8.480	8,737	+0.30(+3.72%)
May 01, 2002	8.263	8.263	8.176	8.176	689	-0.17(-2.08%)
Apr 30, 2002	8.045	8.480	8.045	8.350	28,513	-0.18(-2.17%)
Apr 29, 2002	7.871	8.545	7.871	8.535	1,379	-0.01(-0.13%)
Apr 26, 2002	8.545	8.545	8.545	8.545	0	+0.00(+0.00%)
Apr 25, 2002	8.545	8.545	8.535	8.545	4,139	+0.37(+4.52%)
Apr 24, 2002	8.698	8.698	8.698	8.176	22,764	-0.30(-3.59%)
Apr 23, 2002	8.480	8.741	8.480	8.480	7,128	-0.26(-2.96%)
Apr 22, 2002	8.741	8.741	8.739	8.739	919	+0.15(+1.75%)
Apr 19, 2002	8.850	8.915	8.589	8.589	2,069	-0.33(-3.66%)
Apr 18, 2002	8.806	8.915	8.480	8.915	13,566	+0.22(+2.50%)
Apr 17, 2002	8.698	8.806	8.480	8.698	1,609	+0.00(+0.00%)
Apr 16, 2002	8.850	8.850	8.371	8.698	8,737	+0.00(+0.00%)
Apr 15, 2002	8.593	8.698	8.593	8.698	3,909	+0.00(+0.00%)
Apr 12, 2002	8.850	8.850	8.698	8.698	9,427	+0.00(+0.00%)
Apr 11, 2002	8.741	8.741	8.698	8.698	5,748	-0.04(-0.50%)
Apr 10, 2002	8.698	8.741	8.698	8.741	1,379	+0.04(+0.50%)
Apr 09, 2002	8.589	8.915	8.589	8.698	3,219	+0.00(+0.00%)
Apr 08, 2002	8.915	8.915	8.589	8.698	5,288	+0.00(+0.00%)
Apr 05, 2002	8.763	8.806	8.698	8.698	7,358	-0.07(-0.74%)
Apr 04, 2002	8.698	8.763	8.589	8.763	689	+0.07(+0.75%)
Apr 03, 2002	8.698	8.698	8.698	8.698	0	+0.00(+0.00%)
Apr 02, 2002	8.698	8.763	8.535	8.698	16,096	+0.00(+0.00%)

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