Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	11.26	11.26	11.26	11.26	919	+0.00(+0.00%)
Nov 26, 2003	11.26	11.26	11.20	11.26	7,703	+0.17(+1.57%)
Nov 25, 2003	11.31	11.31	11.09	11.09	16,680	-0.04(-0.39%)
Nov 24, 2003	11.30	11.31	11.13	11.13	9,335	-0.17(-1.54%)
Nov 21, 2003	11.31	11.31	11.31	11.31	4,368	+0.22(+1.96%)
Nov 20, 2003	11.09	11.09	11.00	11.09	657	+0.00(+0.00%)
Nov 19, 2003	11.05	11.20	10.87	11.09	34,029	+0.04(+0.39%)
Nov 18, 2003	10.87	11.05	10.81	11.05	58,234	+0.17(+1.60%)
Nov 17, 2003	10.87	10.87	10.85	10.87	24,834	+0.00(+0.00%)
Nov 14, 2003	10.87	10.87	10.70	10.87	7,588	+0.28(+2.67%)
Nov 13, 2003	10.65	10.65	10.59	10.59	3,219	+0.00(+0.00%)
Nov 12, 2003	10.59	10.59	10.59	10.59	919	+0.11(+1.04%)
Nov 11, 2003	10.42	10.65	10.42	10.48	5,748	-0.07(-0.62%)
Nov 10, 2003	10.44	10.59	10.37	10.55	53,908	+0.17(+1.68%)
Nov 07, 2003	10.37	10.42	10.37	10.37	3,219	+0.11(+1.06%)
Nov 06, 2003	10.33	10.33	10.26	10.26	4,506	+0.04(+0.43%)
Nov 05, 2003	10.33	10.33	10.22	10.22	5,058	+0.00(+0.00%)
Nov 04, 2003	10.22	10.22	10.22	10.22	1,379	+0.00(+0.00%)
Nov 03, 2003	10.22	10.22	10.22	10.22	3,449	+0.00(+0.04%)
Oct 31, 2003	10.44	10.65	10.22	10.22	76,572	-0.11(-1.10%)
Oct 30, 2003	10.33	10.33	10.33	10.33	8,048	-0.11(-1.04%)
Oct 29, 2003	10.44	10.65	10.22	10.44	28,513	+0.33(+3.23%)
Oct 28, 2003	10.94	10.94	10.11	10.11	38,171	-0.76(-7.00%)
Oct 27, 2003	12.13	12.13	10.55	10.87	38,171	-1.09(-9.09%)
Oct 24, 2003	12.18	12.61	11.96	11.96	75,422	-0.22(-1.79%)
Oct 23, 2003	10.87	12.72	10.87	12.18	31,502	+1.30(+12.00%)
Oct 22, 2003	10.79	10.87	10.65	10.87	2,529	+0.09(+0.81%)
Oct 21, 2003	10.65	10.79	10.61	10.79	5,978	+0.13(+1.22%)
Oct 20, 2003	10.63	10.68	10.52	10.65	5,748	+0.02(+0.20%)
Oct 17, 2003	10.63	10.63	10.63	10.63	5,518	+0.13(+1.24%)
Oct 16, 2003	10.50	10.50	10.50	10.50	459	+0.02(+0.21%)
Oct 15, 2003	10.44	10.50	10.37	10.48	6,208	-0.02(-0.21%)
Oct 14, 2003	10.44	10.50	10.44	10.50	1,379	-0.04(-0.41%)
Oct 13, 2003	10.41	10.55	10.41	10.55	6,668	+0.15(+1.46%)
Oct 10, 2003	10.39	10.39	10.39	10.39	0	+0.00(+0.00%)
Oct 09, 2003	10.35	10.39	10.31	10.39	7,588	+0.04(+0.42%)
Oct 08, 2003	10.26	10.35	10.26	10.35	1,839	+0.17(+1.71%)
Oct 07, 2003	10.09	10.18	10.09	10.18	8,048	+0.13(+1.30%)
Oct 06, 2003	10.11	10.15	10.05	10.05	7,128	+0.04(+0.43%)
Oct 03, 2003	10.11	10.11	10.00	10.00	8,737	+0.00(+0.00%)
Oct 02, 2003	10.00	10.11	10.00	10.00	4,598	+0.00(+0.00%)
Oct 01, 2003	10.00	10.00	10.00	10.00	1,149	+0.00(+0.00%)
Sep 30, 2003	10.11	10.20	10.00	10.00	8,048	-0.11(-1.08%)
Sep 29, 2003	10.11	10.11	10.11	10.11	689	+0.00(+0.00%)
Sep 26, 2003	10.11	10.11	10.11	10.11	459	+0.02(+0.22%)
Sep 25, 2003	10.07	10.09	10.09	10.09	3,219	+0.02(+0.22%)
Sep 24, 2003	10.07	10.07	10.07	10.07	0	+0.00(+0.00%)
Sep 23, 2003	10.39	10.39	9.937	10.07	8,967	-0.33(-3.14%)
Sep 22, 2003	10.31	10.39	10.00	10.39	7,818	+0.46(+4.60%)
Sep 19, 2003	9.937	9.937	9.937	9.937	0	+0.00(+0.00%)
Sep 18, 2003	9.937	9.937	9.937	9.937	0	+0.00(+0.00%)
Sep 17, 2003	9.937	9.937	9.937	9.937	0	+0.00(+0.00%)
Sep 16, 2003	10.09	10.09	9.937	9.937	10,117	-0.15(-1.51%)
Sep 15, 2003	10.11	10.11	9.959	10.09	8,048	-0.04(-0.43%)
Sep 12, 2003	10.07	10.13	10.07	10.13	15,406	-0.04(-0.43%)
Sep 11, 2003	10.18	10.39	10.11	10.18	7,128	+0.17(+1.74%)
Sep 10, 2003	10.00	10.00	10.00	10.00	459	-0.17(-1.71%)
Sep 09, 2003	10.09	10.18	9.785	10.18	4,598	+0.09(+0.86%)
Sep 08, 2003	10.00	10.09	9.698	10.09	17,246	+0.22(+2.20%)
Sep 05, 2003	9.524	10.00	9.524	9.872	13,796	+0.30(+3.18%)
Sep 04, 2003	9.698	9.698	9.524	9.567	25,754	-0.13(-1.35%)
Sep 03, 2003	9.350	9.698	9.133	9.698	9,197	+0.35(+3.72%)

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.