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 )

26.92 -0.23 (-0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2003	7.458	7.480	7.458	7.480	5,978	+0.02(+0.29%)
Mar 28, 2003	7.502	7.502	7.393	7.458	2,069	+0.07(+0.88%)
Mar 27, 2003	7.306	7.393	7.306	7.393	1,839	+0.07(+0.89%)
Mar 26, 2003	7.328	7.328	7.328	7.328	8,508	+0.00(+0.00%)
Mar 25, 2003	7.328	7.328	7.328	7.328	0	+0.00(+0.00%)
Mar 24, 2003	7.306	7.328	7.306	7.328	3,449	+0.02(+0.30%)
Mar 21, 2003	7.328	7.328	7.306	7.306	4,828	-0.08(-1.06%)
Mar 20, 2003	7.502	7.502	7.384	7.384	1,149	-0.01(-0.12%)
Mar 19, 2003	7.393	7.393	7.393	7.393	5,058	+0.00(+0.00%)
Mar 18, 2003	7.436	7.436	7.263	7.393	2,069	-0.04(-0.58%)
Mar 17, 2003	7.436	7.436	7.436	7.436	229	+0.20(+2.70%)
Mar 14, 2003	7.241	7.241	7.241	7.241	0	+0.00(+0.00%)
Mar 13, 2003	7.241	7.241	7.241	7.241	229	-0.04(-0.60%)
Mar 12, 2003	7.284	7.371	7.284	7.284	4,828	-0.09(-1.18%)
Mar 11, 2003	7.371	7.371	7.371	7.371	2,529	+0.20(+2.73%)
Mar 10, 2003	7.284	7.371	7.176	7.176	11,267	-0.30(-4.07%)
Mar 07, 2003	7.480	7.480	7.328	7.480	1,839	+0.13(+1.78%)
Mar 06, 2003	7.350	7.502	7.350	7.350	16,326	-0.26(-3.43%)
Mar 05, 2003	7.610	7.610	7.610	7.610	0	+0.00(+0.00%)
Mar 04, 2003	7.350	7.610	7.350	7.610	2,759	+0.22(+2.94%)
Mar 03, 2003	7.306	7.393	7.306	7.393	17,016	+0.09(+1.19%)
Feb 28, 2003	7.393	7.502	7.306	7.306	3,909	-0.20(-2.61%)
Feb 27, 2003	7.436	7.502	7.393	7.502	7,358	+0.07(+0.88%)
Feb 26, 2003	7.263	7.436	7.263	7.436	25,294	+0.04(+0.59%)
Feb 25, 2003	7.332	7.393	7.328	7.393	4,368	+0.07(+0.89%)
Feb 24, 2003	7.393	7.393	7.328	7.328	7,588	-0.07(-0.88%)
Feb 21, 2003	7.393	7.393	7.393	7.393	229	+0.00(+0.00%)
Feb 20, 2003	7.132	7.393	7.132	7.393	5,058	+0.04(+0.59%)
Feb 19, 2003	7.176	7.350	7.176	7.350	2,759	+0.22(+3.05%)
Feb 18, 2003	7.176	7.176	7.132	7.132	6,898	-0.26(-3.53%)
Feb 14, 2003	7.176	7.393	7.176	7.393	20,235	+0.22(+3.03%)
Feb 13, 2003	7.176	7.176	7.176	7.176	0	+0.00(+0.00%)
Feb 12, 2003	7.241	7.371	7.176	7.176	5,518	-0.07(-0.90%)
Feb 11, 2003	7.393	7.393	7.241	7.241	1,609	-0.15(-2.06%)
Feb 10, 2003	7.393	7.393	7.393	7.393	1,379	-0.22(-2.86%)
Feb 07, 2003	7.610	7.610	7.610	7.610	689	+0.09(+1.16%)
Feb 06, 2003	7.523	7.523	7.523	7.523	0	+0.00(+0.00%)
Feb 05, 2003	7.523	7.523	7.523	7.523	0	+0.00(+0.00%)
Feb 04, 2003	7.523	7.610	7.393	7.523	2,759	+0.02(+0.29%)
Feb 03, 2003	7.393	7.502	7.393	7.502	3,219	+0.28(+3.92%)
Jan 30, 2003	7.219	7.219	7.219	7.219	0	+0.00(+0.00%)
Jan 29, 2003	7.219	7.393	7.219	7.219	5,058	-0.35(-4.60%)
Jan 28, 2003	7.393	7.567	7.393	7.567	919	+0.17(+2.35%)
Jan 27, 2003	7.393	7.393	7.393	7.393	689	+0.00(+0.00%)
Jan 24, 2003	7.393	7.654	7.393	7.393	4,139	-0.39(-5.03%)
Jan 23, 2003	7.784	7.784	7.784	7.784	689	-0.02(-0.28%)
Jan 22, 2003	7.393	7.828	7.393	7.806	11,267	+0.02(+0.28%)
Jan 21, 2003	7.784	7.784	7.784	7.784	3,449	+0.17(+2.29%)
Jan 17, 2003	7.089	7.610	7.089	7.610	10,807	+0.57(+8.02%)
Jan 16, 2003	7.089	7.089	7.002	7.045	17,935	-0.04(-0.61%)
Jan 15, 2003	6.958	7.089	6.958	7.089	22,074	+0.13(+1.87%)
Jan 14, 2003	7.002	7.002	6.958	6.958	7,358	+0.02(+0.31%)
Jan 13, 2003	6.936	6.936	6.936	6.936	2,069	-0.02(-0.31%)
Jan 10, 2003	6.936	7.002	6.936	6.958	2,989	-0.04(-0.62%)
Jan 09, 2003	7.002	7.002	7.002	7.002	919	+0.04(+0.63%)
Jan 08, 2003	6.915	7.002	6.871	6.958	5,288	+0.00(+0.00%)
Jan 07, 2003	6.954	7.002	6.915	6.958	15,176	+0.00(+0.00%)
Jan 06, 2003	6.915	7.002	6.915	6.958	1,379	+0.00(+0.00%)
Jan 03, 2003	6.915	6.958	6.915	6.958	6,668	+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