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 )

28.34 +0.39 (+1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2011 8.448 8.518 8.094 8.171 57,973 -0.22(-2.57%)
Aug 30, 2011 8.441 8.504 8.073 8.386 44,725 -0.14(-1.63%)
Aug 29, 2011 8.212 8.559 8.191 8.525 65,760 +0.47(+5.77%)
Aug 26, 2011 7.948 8.198 7.948 8.059 59,562 +0.08(+0.96%)
Aug 25, 2011 8.441 8.448 7.921 7.983 76,786 -0.40(-4.80%)
Aug 24, 2011 8.073 8.414 7.914 8.386 52,183 +0.27(+3.34%)
Aug 23, 2011 7.698 8.115 7.698 8.115 102,583 +0.47(+6.18%)
Aug 22, 2011 7.594 7.851 7.421 7.643 109,642 +0.34(+4.66%)
Aug 19, 2011 7.462 7.719 7.289 7.303 93,740 -0.17(-2.32%)
Aug 18, 2011 7.615 7.698 7.462 7.476 143,197 -0.37(-4.77%)
Aug 17, 2011 7.768 7.935 7.768 7.851 45,037 +0.16(+2.08%)
Aug 16, 2011 7.789 7.879 7.532 7.692 83,525 -0.18(-2.29%)
Aug 15, 2011 7.879 7.969 7.643 7.872 43,965 +0.10(+1.25%)
Aug 12, 2011 8.108 8.115 7.692 7.775 63,733 -0.24(-3.03%)
Aug 11, 2011 7.692 8.177 7.407 8.018 142,231 +0.37(+4.90%)
Aug 10, 2011 8.275 8.386 7.636 7.643 111,989 -0.90(-10.56%)
Aug 09, 2011 8.476 8.677 7.650 8.545 193,013 +0.58(+7.23%)
Aug 08, 2011 8.400 8.830 7.969 7.969 174,697 -0.72(-8.23%)
Aug 05, 2011 8.719 8.948 8.434 8.684 63,706 +0.08(+0.97%)
Aug 04, 2011 8.580 8.816 8.538 8.601 120,714 -0.10(-1.20%)
Aug 03, 2011 8.469 8.754 8.469 8.705 79,238 +0.29(+3.47%)
Aug 02, 2011 8.684 8.733 8.407 8.414 96,186 -0.29(-3.35%)
Aug 01, 2011 9.177 9.247 8.511 8.705 255,125 -0.36(-3.98%)
Jul 29, 2011 9.191 9.233 9.052 9.066 68,163 -0.14(-1.51%)
Jul 28, 2011 9.122 9.260 9.073 9.205 53,648 +0.10(+1.07%)
Jul 27, 2011 9.358 9.358 9.066 9.108 88,109 -0.28(-3.03%)
Jul 26, 2011 9.489 9.580 9.274 9.392 70,969 -0.06(-0.66%)
Jul 25, 2011 9.670 9.809 9.455 9.455 78,729 -0.39(-3.95%)
Jul 22, 2011 9.885 9.913 9.726 9.844 39,756 -0.06(-0.63%)
Jul 21, 2011 9.864 9.968 9.774 9.906 72,332 +0.13(+1.35%)
Jul 20, 2011 9.941 9.941 9.664 9.774 52,264 -0.17(-1.68%)
Jul 19, 2011 9.746 9.996 9.677 9.941 60,576 +0.26(+2.65%)
Jul 18, 2011 9.871 9.871 9.566 9.684 50,679 -0.25(-2.52%)
Jul 15, 2011 9.934 9.968 9.795 9.934 81,667 +0.02(+0.21%)
Jul 14, 2011 9.892 9.968 9.753 9.913 91,340 +0.02(+0.21%)
Jul 13, 2011 9.788 9.993 9.705 9.892 130,393 +0.23(+2.37%)
Jul 12, 2011 9.614 9.823 9.614 9.663 68,535 +0.09(+0.94%)
Jul 11, 2011 9.510 9.899 9.385 9.573 83,715 -0.08(-0.79%)
Jul 08, 2011 9.559 9.732 9.538 9.649 30,412 -0.03(-0.36%)
Jul 07, 2011 9.441 9.844 9.371 9.684 90,297 +0.30(+3.18%)
Jul 06, 2011 9.066 9.385 9.066 9.385 49,609 +0.29(+3.21%)
Jul 05, 2011 9.135 9.191 9.045 9.094 66,568 -0.03(-0.30%)
Jul 01, 2011 9.247 9.288 9.031 9.122 72,600 -0.17(-1.79%)
Jun 30, 2011 9.260 9.337 9.081 9.288 51,578 +0.07(+0.75%)
Jun 29, 2011 9.385 9.385 9.094 9.219 18,431 -0.14(-1.48%)
Jun 28, 2011 9.226 9.358 8.927 9.358 64,206 +0.19(+2.04%)
Jun 27, 2011 9.149 9.301 8.915 9.170 118,271 +0.00(+0.00%)
Jun 24, 2011 9.025 9.191 8.998 9.170 185,788 +0.17(+1.92%)
Jun 23, 2011 8.901 9.060 8.749 8.998 42,382 +0.03(+0.38%)
Jun 22, 2011 9.218 9.419 8.956 8.963 49,515 -0.32(-3.42%)
Jun 21, 2011 9.074 9.281 8.998 9.281 63,844 +0.27(+2.99%)
Jun 20, 2011 8.991 9.039 8.846 9.011 41,091 +0.12(+1.32%)
Jun 17, 2011 8.901 9.084 8.770 8.894 188,474 +0.08(+0.86%)
Jun 16, 2011 8.611 8.825 8.611 8.818 89,497 +0.22(+2.57%)
Jun 15, 2011 8.839 8.887 8.563 8.597 86,299 -0.35(-3.93%)
Jun 14, 2011 8.887 8.970 8.708 8.949 74,060 +0.19(+2.13%)
Jun 13, 2011 8.749 8.860 8.687 8.763 59,515 +0.11(+1.28%)
Jun 10, 2011 8.694 8.867 8.625 8.653 64,821 -0.12(-1.34%)
Jun 09, 2011 8.791 9.039 8.694 8.770 65,734 +0.04(+0.47%)
Jun 08, 2011 8.777 8.963 8.694 8.729 73,541 -0.11(-1.25%)
Jun 07, 2011 9.011 9.060 8.811 8.839 54,331 -0.09(-1.00%)
Jun 06, 2011 8.936 9.043 8.867 8.929 63,789 -0.10(-1.07%)
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.