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

Western Alliance Bancorp (NY: WAL )

64.96 +0.51 (+0.79%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2009 5.970 6.006 5.639 5.657 591,800 -0.31(-5.26%)
Sep 29, 2009 6.042 6.042 5.917 5.970 184,921 -0.04(-0.75%)
Sep 28, 2009 5.899 6.015 5.881 6.015 243,174 +0.17(+2.91%)
Sep 25, 2009 5.863 5.979 5.809 5.845 253,676 -0.07(-1.21%)
Sep 24, 2009 6.123 6.168 5.764 5.917 515,012 -0.20(-3.23%)
Sep 23, 2009 6.203 6.302 6.060 6.114 380,368 -0.09(-1.45%)
Sep 22, 2009 6.051 6.230 5.979 6.203 579,644 +0.22(+3.59%)
Sep 21, 2009 6.024 6.060 5.872 5.988 374,925 -0.14(-2.34%)
Sep 18, 2009 5.917 6.221 5.917 6.132 714,207 +0.08(+1.33%)
Sep 17, 2009 6.221 6.338 5.917 6.051 429,802 +0.08(+1.35%)
Sep 16, 2009 6.069 6.356 5.943 5.970 1,061,269 -0.09(-1.48%)
Sep 15, 2009 6.015 6.194 6.015 6.060 605,466 +0.02(+0.30%)
Sep 14, 2009 6.096 6.176 6.015 6.042 510,926 -0.11(-1.75%)
Sep 11, 2009 6.132 6.221 6.051 6.150 112,022 +0.01(+0.15%)
Sep 10, 2009 6.176 6.194 5.997 6.141 336,004 -0.07(-1.15%)
Sep 09, 2009 6.150 6.302 6.024 6.212 170,390 +0.07(+1.17%)
Sep 08, 2009 6.194 6.275 6.042 6.141 242,787 -0.09(-1.44%)
Sep 04, 2009 6.114 6.266 6.042 6.230 177,259 +0.12(+1.91%)
Sep 03, 2009 6.185 6.185 6.006 6.114 221,785 +0.00(+0.00%)
Sep 02, 2009 6.284 6.302 6.087 6.114 274,032 -0.22(-3.40%)
Sep 01, 2009 6.526 6.714 6.293 6.329 392,937 -0.24(-3.68%)
Aug 31, 2009 6.616 6.687 6.436 6.571 329,780 -0.12(-1.74%)
Aug 28, 2009 6.571 6.687 6.472 6.687 593,644 +0.17(+2.61%)
Aug 27, 2009 6.553 6.553 6.374 6.517 282,308 -0.03(-0.41%)
Aug 26, 2009 6.463 6.571 6.392 6.544 369,493 +0.08(+1.25%)
Aug 25, 2009 6.607 6.625 6.419 6.463 294,426 -0.11(-1.64%)
Aug 24, 2009 6.643 6.705 6.490 6.571 290,669 -0.04(-0.68%)
Aug 21, 2009 6.490 6.696 6.427 6.616 353,875 +0.19(+2.93%)
Aug 20, 2009 6.454 6.472 6.284 6.427 662,285 -0.07(-1.10%)
Aug 19, 2009 6.329 6.544 6.302 6.499 473,314 +0.06(+0.97%)
Aug 18, 2009 6.517 6.517 6.248 6.436 446,286 -0.02(-0.28%)
Aug 17, 2009 6.463 6.544 6.266 6.454 326,887 -0.17(-2.57%)
Aug 14, 2009 6.723 6.723 6.436 6.625 527,017 -0.10(-1.47%)
Aug 13, 2009 6.678 6.768 6.463 6.723 181,984 +0.08(+1.21%)
Aug 12, 2009 6.598 6.732 6.553 6.643 312,137 +0.04(+0.54%)
Aug 11, 2009 6.786 6.786 6.445 6.607 309,708 -0.22(-3.15%)
Aug 10, 2009 6.696 7.028 6.652 6.822 787,188 +0.04(+0.53%)
Aug 07, 2009 6.553 6.822 6.293 6.786 467,034 +0.40(+6.32%)
Aug 06, 2009 6.284 6.714 6.203 6.383 717,747 +0.12(+1.86%)
Aug 05, 2009 6.374 6.490 6.132 6.266 577,874 -0.19(-2.92%)
Aug 04, 2009 6.347 6.535 6.257 6.454 538,799 +0.02(+0.28%)
Aug 03, 2009 6.293 6.481 6.230 6.436 278,778 +0.22(+3.61%)
Jul 31, 2009 6.051 6.318 6.042 6.212 404,772 +0.11(+1.76%)
Jul 30, 2009 6.141 6.293 5.997 6.105 429,469 +0.04(+0.74%)
Jul 29, 2009 5.737 6.105 5.737 6.060 396,536 +0.23(+4.00%)
Jul 28, 2009 5.890 5.890 5.674 5.827 314,668 -0.11(-1.81%)
Jul 27, 2009 5.701 6.006 5.567 5.934 380,111 +0.34(+6.09%)
Jul 24, 2009 5.621 5.621 5.253 5.594 919 -0.41(-6.87%)
Jul 23, 2009 5.468 6.087 5.468 6.006 396,021 +0.55(+10.02%)
Jul 22, 2009 5.477 5.666 5.423 5.459 264,129 -0.04(-0.65%)
Jul 21, 2009 5.854 5.917 5.423 5.495 299,740 -0.30(-5.11%)
Jul 20, 2009 5.952 5.997 5.728 5.791 180,605 -0.10(-1.67%)
Jul 17, 2009 6.212 6.284 5.845 5.890 268,674 -0.30(-4.92%)
Jul 16, 2009 6.239 6.293 6.141 6.194 356,443 -0.08(-1.29%)
Jul 15, 2009 6.096 6.445 6.015 6.275 751,199 +0.20(+3.24%)
Jul 14, 2009 5.890 6.168 5.890 6.078 293,192 +0.16(+2.73%)
Jul 13, 2009 5.728 5.943 5.710 5.917 243,693 +0.35(+6.28%)
Jul 10, 2009 5.674 5.746 5.432 5.567 590,634 -0.21(-3.57%)
Jul 09, 2009 5.872 5.943 5.648 5.773 381,885 -0.01(-0.15%)
Jul 08, 2009 5.943 6.033 5.603 5.782 272,973 -0.10(-1.68%)
Jul 07, 2009 5.970 6.096 5.827 5.881 301,502 -0.07(-1.20%)
Jul 06, 2009 6.239 6.365 5.863 5.952 402,209 -0.30(-4.87%)
Jul 02, 2009 6.150 6.311 5.925 6.257 366,884 -0.04(-0.71%)
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.