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

Washington TR Bncorp (NQ: WASH )

27.77 +0.23 (+0.84%)
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 (%)
Sep 30, 2009 10.24 10.47 9.776 9.883 60,121 -0.32(-3.15%)
Sep 29, 2009 10.47 10.48 10.20 10.20 38,576 -0.23(-2.16%)
Sep 28, 2009 9.985 10.46 9.985 10.43 36,762 +0.43(+4.35%)
Sep 25, 2009 9.951 10.07 9.917 9.996 20,363 -0.04(-0.39%)
Sep 24, 2009 10.06 10.19 9.646 10.04 30,817 +0.06(+0.57%)
Sep 23, 2009 10.17 10.29 9.968 9.979 28,723 -0.22(-2.16%)
Sep 22, 2009 9.660 10.43 9.660 10.20 24,552 +0.10(+0.95%)
Sep 21, 2009 10.42 10.42 10.04 10.10 65,269 -0.40(-3.81%)
Sep 18, 2009 10.21 10.71 10.20 10.50 138,896 +0.29(+2.87%)
Sep 17, 2009 10.29 10.32 9.985 10.21 31,396 +0.00(+0.00%)
Sep 16, 2009 9.928 10.26 9.883 10.21 40,793 +0.39(+3.96%)
Sep 15, 2009 9.595 9.934 9.590 9.821 33,242 +0.19(+1.99%)
Sep 14, 2009 9.590 9.725 9.556 9.629 43,178 +0.08(+0.89%)
Sep 11, 2009 9.674 9.683 9.545 9.545 26,459 -0.08(-0.88%)
Sep 10, 2009 9.770 9.979 9.516 9.629 51,357 -0.18(-1.84%)
Sep 09, 2009 9.368 9.810 9.368 9.810 33,321 +0.20(+2.11%)
Sep 08, 2009 9.629 9.629 9.392 9.607 53,787 +0.05(+0.47%)
Sep 04, 2009 9.500 9.601 9.325 9.562 64,683 +0.07(+0.71%)
Sep 03, 2009 9.573 9.573 9.116 9.494 48,721 +0.05(+0.54%)
Sep 02, 2009 9.595 9.674 9.342 9.443 45,566 -0.15(-1.59%)
Sep 01, 2009 9.742 9.889 9.522 9.595 66,533 -0.25(-2.52%)
Aug 31, 2009 9.951 10.01 9.770 9.844 56,418 -0.23(-2.30%)
Aug 28, 2009 10.36 10.36 9.889 10.07 38,368 -0.36(-3.46%)
Aug 27, 2009 10.45 10.51 10.00 10.44 60,015 -0.07(-0.64%)
Aug 26, 2009 10.53 10.55 10.35 10.50 25,660 -0.04(-0.37%)
Aug 25, 2009 10.51 10.66 10.33 10.54 19,010 +0.06(+0.59%)
Aug 24, 2009 10.83 10.88 10.32 10.48 28,065 -0.34(-3.18%)
Aug 21, 2009 10.77 10.90 10.45 10.83 82,594 +0.25(+2.35%)
Aug 20, 2009 10.26 10.66 10.20 10.58 25,890 +0.26(+2.52%)
Aug 19, 2009 9.900 10.32 9.900 10.32 22,807 +0.27(+2.70%)
Aug 18, 2009 10.06 10.27 9.883 10.05 32,377 +0.05(+0.51%)
Aug 17, 2009 10.01 10.14 9.844 9.996 26,844 -0.24(-2.31%)
Aug 14, 2009 10.44 10.54 10.15 10.23 45,128 -0.27(-2.58%)
Aug 13, 2009 10.52 10.58 10.29 10.50 42,797 +0.03(+0.27%)
Aug 12, 2009 10.52 11.03 10.32 10.48 134,946 -0.06(-0.59%)
Aug 11, 2009 10.73 10.73 10.35 10.54 27,152 -0.25(-2.30%)
Aug 10, 2009 10.61 10.92 10.47 10.79 21,857 +0.06(+0.58%)
Aug 07, 2009 10.62 10.88 10.39 10.72 54,910 +0.35(+3.37%)
Aug 06, 2009 10.72 10.83 10.32 10.37 48,677 -0.26(-2.44%)
Aug 05, 2009 10.59 11.01 10.39 10.63 39,680 -0.39(-3.58%)
Aug 04, 2009 10.55 11.06 10.55 11.03 78,403 +0.42(+3.99%)
Aug 03, 2009 10.36 10.62 10.34 10.61 49,008 +0.36(+3.52%)
Jul 31, 2009 10.47 10.67 10.24 10.24 48,648 -0.31(-2.94%)
Jul 30, 2009 10.33 10.77 10.33 10.55 90,990 +0.13(+1.25%)
Jul 29, 2009 9.973 10.44 9.894 10.42 64,477 +0.33(+3.24%)
Jul 28, 2009 10.02 10.21 9.877 10.10 39,957 +0.02(+0.22%)
Jul 27, 2009 10.19 10.32 9.923 10.07 45,995 -0.05(-0.50%)
Jul 24, 2009 9.815 10.13 9.815 10.13 34,100 +0.19(+1.87%)
Jul 23, 2009 9.652 10.32 9.652 9.940 140,539 -0.21(-2.11%)
Jul 22, 2009 10.11 10.21 10.07 10.15 67,616 +0.01(+0.11%)
Jul 21, 2009 10.13 10.15 9.815 10.14 30,804 +0.10(+0.95%)
Jul 20, 2009 10.27 10.36 9.686 10.05 35,018 -0.14(-1.33%)
Jul 17, 2009 10.32 10.32 10.01 10.18 31,912 -0.08(-0.77%)
Jul 16, 2009 10.18 10.41 10.04 10.26 40,155 +0.05(+0.44%)
Jul 15, 2009 10.09 10.33 9.968 10.22 84,402 +0.29(+2.90%)
Jul 14, 2009 9.934 10.11 9.866 9.928 26,837 +0.02(+0.17%)
Jul 13, 2009 9.635 10.28 9.556 9.911 170,723 +0.05(+0.51%)
Jul 10, 2009 9.590 9.877 9.189 9.861 47,801 +0.23(+2.40%)
Jul 09, 2009 9.877 10.21 9.528 9.629 67,769 -0.14(-1.44%)
Jul 08, 2009 9.985 10.06 9.454 9.770 103,913 -0.14(-1.37%)
Jul 07, 2009 10.24 10.43 9.877 9.906 74,285 -0.30(-2.98%)
Jul 06, 2009 10.02 10.42 9.782 10.21 77,985 +0.28(+2.84%)
Jul 02, 2009 10.36 10.36 9.657 9.928 113,441 -0.60(-5.73%)
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.