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 29, 2002	8.872	8.872	8.480	8.589	5,058	+0.00(+0.00%)
Mar 28, 2002	8.872	8.872	8.480	8.589	5,058	+0.11(+1.28%)
Mar 27, 2002	8.719	8.719	8.480	8.480	7,358	-0.22(-2.50%)
Mar 26, 2002	8.806	8.806	8.698	8.698	11,957	+0.00(+0.00%)
Mar 25, 2002	8.698	8.785	8.698	8.698	7,588	+0.14(+1.65%)
Mar 22, 2002	8.556	8.556	8.556	8.556	459	-0.14(-1.63%)
Mar 21, 2002	8.698	8.806	8.437	8.698	4,828	+0.00(+0.00%)
Mar 20, 2002	8.480	8.806	8.306	8.698	12,417	+0.33(+3.90%)
Mar 19, 2002	8.350	8.480	8.154	8.371	15,406	+0.11(+1.32%)
Mar 18, 2002	8.350	8.350	8.132	8.263	4,828	-0.11(-1.30%)
Mar 15, 2002	8.371	8.371	8.371	8.371	5,978	+0.37(+4.62%)
Mar 14, 2002	7.937	8.002	7.937	8.002	7,818	+0.01(+0.14%)
Mar 13, 2002	8.111	8.111	7.958	7.991	14,716	-0.25(-3.03%)
Mar 12, 2002	8.263	8.263	7.828	8.241	4,828	+0.30(+3.84%)
Mar 11, 2002	8.263	8.263	7.937	7.937	4,598	-0.33(-3.95%)
Mar 08, 2002	8.263	8.263	7.937	8.263	7,818	+0.33(+4.11%)
Mar 07, 2002	8.154	8.263	7.719	7.937	14,946	+0.11(+1.39%)
Mar 06, 2002	8.698	8.698	7.828	7.828	17,705	-0.39(-4.76%)
Mar 05, 2002	8.741	8.741	8.219	8.219	16,556	-0.48(-5.50%)
Mar 04, 2002	8.698	8.698	8.698	8.698	25,984	+0.33(+3.90%)
Mar 01, 2002	8.698	8.698	8.611	8.371	15,866	-0.33(-3.75%)
Feb 28, 2002	9.024	9.024	8.632	8.698	14,026	-0.33(-3.61%)
Feb 27, 2002	9.111	9.111	8.424	9.024	15,866	+0.33(+3.75%)
Feb 26, 2002	8.698	8.698	7.606	8.698	19,085	+1.20(+15.94%)
Feb 22, 2002	7.719	7.719	7.475	7.502	10,117	+0.11(+1.47%)
Feb 21, 2002	7.719	7.719	7.284	7.393	13,336	-0.33(-4.23%)
Feb 20, 2002	7.719	7.719	7.719	7.719	0	+0.00(+0.00%)
Feb 19, 2002	7.610	7.719	7.610	7.719	1,839	+0.11(+1.43%)
Feb 18, 2002	7.067	7.719	7.067	7.610	1,839	+0.00(+0.00%)
Feb 15, 2002	7.067	7.719	7.067	7.610	1,839	+0.00(+0.00%)
Feb 14, 2002	6.958	7.610	6.958	7.610	19,775	+0.65(+9.37%)
Feb 13, 2002	7.176	7.393	6.958	6.958	44,609	-0.22(-3.03%)
Feb 12, 2002	7.284	7.284	7.067	7.176	11,037	-0.33(-4.35%)
Feb 11, 2002	7.719	7.502	7.067	7.502	19,775	+0.33(+4.55%)
Feb 08, 2002	7.230	7.447	7.148	7.176	11,497	+0.16(+2.33%)
Feb 07, 2002	7.012	7.121	7.012	7.012	34,492	-0.60(-7.86%)
Feb 06, 2002	6.849	7.610	6.849	7.610	6,438	+0.87(+12.90%)
Feb 05, 2002	6.849	7.393	6.686	6.741	47,369	+0.00(+0.00%)
Feb 04, 2002	6.578	7.067	6.523	6.741	24,374	+0.27(+4.20%)
Feb 01, 2002	6.469	6.904	6.436	6.469	10,117	+0.00(+0.00%)
Jan 31, 2002	6.382	6.741	6.306	6.469	11,037	+0.16(+2.59%)
Jan 30, 2002	6.306	6.306	6.175	6.306	7,818	+0.16(+2.66%)
Jan 29, 2002	5.882	6.306	5.882	6.143	4,139	+0.22(+3.67%)
Jan 28, 2002	5.882	5.925	5.882	5.925	3,219	+0.04(+0.74%)
Jan 25, 2002	5.980	5.980	5.882	5.882	919	-0.32(-5.09%)
Jan 24, 2002	6.088	6.197	6.088	6.197	1,839	+0.11(+1.79%)
Jan 23, 2002	6.197	6.197	6.088	6.088	3,679	+0.22(+3.70%)
Jan 22, 2002	6.306	6.404	5.871	5.871	16,096	-0.49(-7.69%)
Jan 21, 2002	6.360	6.360	6.360	6.360	919	+0.00(+0.00%)
Jan 18, 2002	6.360	6.360	6.360	6.360	919	+0.05(+0.86%)
Jan 17, 2002	6.360	6.360	6.197	6.306	4,598	+0.00(+0.00%)
Jan 16, 2002	6.360	6.360	6.110	6.306	8,278	+0.00(+0.00%)
Jan 15, 2002	6.306	6.306	6.306	6.306	1,379	+0.00(+0.00%)
Jan 14, 2002	6.306	6.306	6.306	6.306	4,598	+0.00(+0.00%)
Jan 11, 2002	6.415	6.415	6.306	6.306	3,219	+0.35(+5.94%)

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