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 )

27.45 +0.15 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 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%)
Jan 02, 2003 6.915 7.002 6.915 6.958 1,149 +0.04(+0.63%)
Dec 31, 2002 7.002 7.002 6.915 6.915 3,219 -0.07(-0.93%)
Dec 30, 2002 6.871 6.980 6.871 6.980 11,727 +0.00(+0.00%)
Dec 27, 2002 6.915 6.980 6.915 6.980 2,299 +0.07(+0.94%)
Dec 26, 2002 6.915 6.915 6.915 6.915 0 +0.00(+0.00%)
Dec 24, 2002 6.915 6.915 6.915 6.915 0 +0.00(+0.00%)
Dec 23, 2002 6.915 6.915 6.915 6.915 3,679 +0.00(+0.00%)
Dec 20, 2002 6.915 6.915 6.915 6.915 2,299 -0.02(-0.31%)
Dec 19, 2002 6.958 6.962 6.936 6.936 2,759 +0.00(+0.00%)
Dec 18, 2002 6.936 6.936 6.936 6.936 1,609 -0.03(-0.37%)
Dec 17, 2002 6.962 6.962 6.962 6.962 0 +0.00(+0.00%)
Dec 16, 2002 7.062 7.062 6.962 6.962 459 +0.03(+0.38%)
Dec 13, 2002 6.915 6.936 6.915 6.936 1,149 -0.02(-0.31%)
Dec 12, 2002 6.958 6.958 6.958 6.958 0 +0.00(+0.00%)
Dec 11, 2002 7.023 7.023 6.915 6.958 1,379 -0.07(-0.93%)
Dec 10, 2002 7.023 7.023 7.023 7.023 229 +0.00(+0.00%)
Dec 09, 2002 7.023 7.023 7.023 7.023 689 +0.11(+1.57%)
Dec 06, 2002 6.915 6.915 6.915 6.915 459 -0.05(-0.69%)
Dec 05, 2002 6.958 7.089 6.958 6.962 14,716 -0.04(-0.56%)
Dec 04, 2002 7.002 7.002 6.958 7.002 5,518 +0.00(+0.00%)
Dec 03, 2002 6.936 7.002 6.936 7.002 689 +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.
 
 
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.