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 UNCHANGED
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 (%)
Feb 26, 2010 8.164 8.318 8.123 8.244 116,348 +0.11(+1.40%)
Feb 25, 2010 8.069 8.164 8.029 8.130 45,571 -0.03(-0.33%)
Feb 24, 2010 8.056 8.164 8.016 8.157 87,021 +0.11(+1.34%)
Feb 23, 2010 8.103 8.157 7.935 8.049 47,258 -0.07(-0.83%)
Feb 22, 2010 8.009 8.130 7.975 8.116 35,123 +0.09(+1.09%)
Feb 19, 2010 8.096 8.116 8.002 8.029 59,936 -0.07(-0.83%)
Feb 18, 2010 7.962 8.096 7.875 8.096 48,211 +0.10(+1.26%)
Feb 17, 2010 7.861 7.996 7.821 7.996 81,420 +0.16(+2.06%)
Feb 16, 2010 7.713 7.875 7.599 7.834 64,407 +0.26(+3.37%)
Feb 12, 2010 7.371 7.579 7.579 7.579 87,513 +0.14(+1.90%)
Feb 11, 2010 7.236 7.451 7.095 7.438 98,585 +0.19(+2.69%)
Feb 10, 2010 7.317 7.391 7.196 7.243 74,496 -0.12(-1.64%)
Feb 09, 2010 7.438 7.438 7.297 7.364 54,074 +0.05(+0.64%)
Feb 08, 2010 7.434 7.492 7.317 7.317 32,165 -0.18(-2.42%)
Feb 05, 2010 7.404 7.498 7.371 7.498 70,207 +0.08(+1.09%)
Feb 04, 2010 7.398 7.525 7.391 7.418 95,006 -0.03(-0.45%)
Feb 03, 2010 7.391 7.505 7.391 7.451 59,205 +0.00(+0.00%)
Feb 02, 2010 7.290 7.505 7.290 7.451 112,755 +0.19(+2.59%)
Feb 01, 2010 7.250 7.451 7.196 7.263 75,884 +0.08(+1.12%)
Jan 29, 2010 7.223 7.525 7.122 7.183 129,843 +0.03(+0.38%)
Jan 28, 2010 7.344 7.361 7.122 7.156 68,979 -0.15(-2.02%)
Jan 27, 2010 7.068 7.351 7.055 7.303 73,627 +0.22(+3.13%)
Jan 26, 2010 7.303 7.303 7.055 7.082 85,427 -0.24(-3.21%)
Jan 25, 2010 7.209 7.357 7.075 7.317 68,427 +0.17(+2.35%)
Jan 22, 2010 7.223 7.303 7.129 7.149 102,758 -0.08(-1.12%)
Jan 21, 2010 7.351 7.505 7.223 7.230 110,118 -0.13(-1.74%)
Jan 20, 2010 7.438 7.485 7.223 7.357 174,343 -0.13(-1.79%)
Jan 19, 2010 7.458 7.626 7.424 7.492 66,645 +0.07(+1.00%)
Jan 15, 2010 7.639 7.418 7.418 7.418 115,345 -0.16(-2.13%)
Jan 14, 2010 7.404 7.626 7.391 7.579 48,400 +0.16(+2.17%)
Jan 13, 2010 7.431 7.525 7.371 7.418 159,672 +0.00(+0.00%)
Jan 12, 2010 7.592 7.592 7.391 7.418 130,292 -0.07(-0.90%)
Jan 11, 2010 7.673 7.732 7.418 7.485 72,864 -0.01(-0.18%)
Jan 08, 2010 7.539 7.821 7.438 7.498 123,294 -0.03(-0.45%)
Jan 07, 2010 7.962 7.962 7.430 7.532 81,682 -0.07(-0.88%)
Jan 06, 2010 7.861 7.955 7.552 7.599 152,680 -0.22(-2.75%)
Jan 05, 2010 7.895 7.955 7.794 7.814 108,055 -0.05(-0.68%)
Jan 04, 2010 7.996 7.996 7.774 7.868 78,665 +0.02(+0.26%)
Dec 31, 2009 7.908 7.848 7.848 7.848 76,351 -0.11(-1.43%)
Dec 30, 2009 7.794 8.002 7.794 7.962 87,031 +0.14(+1.80%)
Dec 29, 2009 7.915 7.989 7.760 7.821 45,852 -0.07(-0.94%)
Dec 28, 2009 8.130 8.130 7.828 7.895 47,857 -0.17(-2.08%)
Dec 24, 2009 8.110 8.143 8.036 8.063 16,099 -0.02(-0.25%)
Dec 23, 2009 8.069 8.130 7.982 8.083 39,216 +0.08(+1.01%)
Dec 22, 2009 8.143 8.143 7.956 8.002 60,750 -0.10(-1.24%)
Dec 21, 2009 8.197 8.251 8.049 8.103 102,848 -0.05(-0.66%)
Dec 18, 2009 8.217 8.217 7.922 8.157 303,485 +0.02(+0.25%)
Dec 17, 2009 8.063 8.197 7.935 8.137 49,382 +0.04(+0.50%)
Dec 16, 2009 8.379 8.392 8.069 8.096 60,296 -0.19(-2.27%)
Dec 15, 2009 8.237 8.385 8.237 8.284 89,728 +0.07(+0.90%)
Dec 14, 2009 8.204 8.291 8.157 8.211 30,863 +0.09(+1.08%)
Dec 11, 2009 7.848 8.318 7.848 8.123 74,255 +0.34(+4.40%)
Dec 10, 2009 8.298 8.298 7.693 7.781 130,057 -0.46(-5.55%)
Dec 09, 2009 8.365 8.667 8.063 8.237 119,222 -0.09(-1.13%)
Dec 08, 2009 8.385 8.681 8.261 8.331 56,138 -0.14(-1.67%)
Dec 07, 2009 8.399 8.694 8.217 8.473 61,526 +0.07(+0.88%)
Dec 04, 2009 8.130 8.399 8.090 8.399 68,028 +0.42(+5.22%)
Dec 03, 2009 8.009 8.029 7.888 7.982 38,413 -0.03(-0.34%)
Dec 02, 2009 7.975 8.049 7.895 8.009 19,093 +0.06(+0.76%)
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.