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 +0.05 (+0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 30, 2009 8.137 8.137 7.653 7.754 147,777 -0.41(-5.02%)
Oct 29, 2009 8.096 8.224 7.922 8.164 102,613 +0.22(+2.70%)
Oct 28, 2009 8.063 8.177 7.868 7.949 102,452 -0.14(-1.74%)
Oct 27, 2009 8.237 8.426 7.901 8.090 64,938 -0.14(-1.71%)
Oct 26, 2009 8.412 8.485 8.217 8.231 52,445 -0.24(-2.85%)
Oct 23, 2009 8.479 9.071 8.405 8.473 69,263 -0.28(-3.15%)
Oct 22, 2009 8.439 8.809 8.392 8.748 58,635 +0.32(+3.83%)
Oct 21, 2009 8.788 9.037 8.385 8.426 103,321 -0.42(-4.71%)
Oct 20, 2009 8.929 9.144 8.842 8.842 66,660 -0.21(-2.30%)
Oct 19, 2009 8.943 9.077 8.893 9.050 66,395 +0.17(+1.89%)
Oct 16, 2009 8.950 8.963 8.761 8.882 52,819 -0.11(-1.27%)
Oct 15, 2009 9.084 9.151 8.869 8.997 36,054 -0.21(-2.26%)
Oct 14, 2009 9.071 9.239 8.916 9.205 87,827 +0.23(+2.54%)
Oct 13, 2009 8.916 9.044 8.903 8.976 89,957 +0.07(+0.83%)
Oct 12, 2009 8.967 9.024 8.842 8.903 70,520 +0.01(+0.08%)
Oct 09, 2009 8.963 9.037 8.768 8.896 90,620 +0.01(+0.15%)
Oct 08, 2009 8.822 9.030 8.607 8.882 131,723 +0.15(+1.69%)
Oct 07, 2009 8.728 8.829 8.479 8.735 84,913 +0.00(+0.00%)
Oct 06, 2009 8.701 8.815 8.573 8.735 120,304 +0.07(+0.78%)
Oct 05, 2009 8.533 8.721 8.493 8.667 114,288 +0.20(+2.38%)
Oct 02, 2009 8.298 8.573 8.298 8.466 100,594 +0.04(+0.48%)
Oct 01, 2009 8.560 8.560 8.264 8.426 67,995 -0.14(-1.65%)
Sep 30, 2009 8.721 8.721 8.237 8.567 70,796 -0.06(-0.70%)
Sep 29, 2009 8.647 8.889 8.614 8.627 31,627 -0.03(-0.39%)
Sep 28, 2009 8.426 8.661 8.412 8.661 60,012 +0.26(+3.04%)
Sep 25, 2009 8.439 8.566 8.345 8.405 43,512 -0.04(-0.48%)
Sep 24, 2009 8.452 8.620 8.399 8.446 42,843 +0.01(+0.08%)
Sep 23, 2009 8.647 8.768 8.439 8.439 36,303 -0.17(-1.95%)
Sep 22, 2009 8.694 8.694 8.392 8.607 43,341 -0.03(-0.31%)
Sep 21, 2009 8.580 8.688 8.513 8.634 32,713 -0.05(-0.62%)
Sep 18, 2009 8.473 8.721 8.298 8.688 186,807 +0.23(+2.70%)
Sep 17, 2009 8.459 8.567 8.311 8.459 51,932 +0.01(+0.16%)
Sep 16, 2009 8.352 8.466 8.170 8.446 41,021 +0.15(+1.78%)
Sep 15, 2009 7.982 8.419 7.875 8.298 100,791 +0.30(+3.69%)
Sep 14, 2009 7.922 8.224 7.875 8.002 78,537 +0.04(+0.51%)
Sep 11, 2009 8.083 8.499 7.949 7.962 60,543 -0.11(-1.33%)
Sep 10, 2009 7.901 8.090 7.848 8.069 54,483 +0.13(+1.69%)
Sep 09, 2009 8.090 8.116 7.875 7.935 84,587 -0.14(-1.75%)
Sep 08, 2009 8.063 8.379 7.861 8.076 148,807 +0.18(+2.30%)
Sep 04, 2009 7.801 7.969 7.787 7.895 155,366 +0.11(+1.47%)
Sep 03, 2009 7.666 7.926 7.606 7.781 153,359 +0.23(+3.02%)
Sep 02, 2009 7.969 8.016 7.485 7.552 284,557 -0.42(-5.23%)
Sep 01, 2009 8.379 8.479 7.928 7.969 153,766 -0.52(-6.17%)
Aug 31, 2009 8.237 8.526 8.237 8.493 91,257 +0.24(+2.93%)
Aug 28, 2009 8.802 8.882 8.231 8.251 123,558 -0.50(-5.76%)
Aug 27, 2009 8.876 8.909 8.466 8.755 122,660 -0.08(-0.91%)
Aug 26, 2009 8.788 8.943 8.674 8.835 74,721 +0.06(+0.69%)
Aug 25, 2009 8.983 8.983 8.745 8.775 73,263 -0.15(-1.66%)
Aug 24, 2009 9.104 9.138 8.842 8.923 62,862 -0.13(-1.41%)
Aug 21, 2009 9.097 9.333 8.909 9.050 156,230 +0.09(+1.05%)
Aug 20, 2009 8.990 9.064 8.882 8.956 40,844 -0.04(-0.45%)
Aug 19, 2009 8.849 9.138 8.815 8.997 68,287 +0.07(+0.75%)
Aug 18, 2009 8.869 9.138 8.755 8.929 69,659 +0.10(+1.14%)
Aug 17, 2009 8.815 8.923 8.735 8.829 65,778 -0.05(-0.53%)
Aug 14, 2009 9.003 9.064 8.735 8.876 73,742 -0.14(-1.56%)
Aug 13, 2009 9.131 9.131 8.970 9.017 44,642 -0.08(-0.89%)
Aug 12, 2009 8.916 9.245 8.916 9.097 61,285 +0.19(+2.11%)
Aug 11, 2009 8.916 9.024 8.681 8.909 37,727 -0.03(-0.38%)
Aug 10, 2009 8.829 9.071 8.809 8.943 32,512 +0.07(+0.76%)
Aug 07, 2009 8.795 9.171 8.761 8.876 93,784 +0.17(+2.01%)
Aug 06, 2009 8.896 8.903 8.701 8.701 62,582 -0.04(-0.46%)
Aug 05, 2009 8.829 8.835 8.735 8.741 43,673 -0.11(-1.21%)
Aug 04, 2009 8.708 9.024 8.694 8.849 71,945 +0.10(+1.15%)
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.