Towne Bank (NQ: TOWN )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	13.10	13.14	13.00	13.07	90,192	+0.03(+0.26%)
Nov 29, 2006	12.90	13.14	12.90	13.03	24,102	+0.03(+0.26%)
Nov 28, 2006	12.97	13.07	12.80	13.00	8,985	+0.03(+0.26%)
Nov 27, 2006	12.87	13.14	12.87	12.97	6,024	-0.10(-0.77%)
Nov 24, 2006	12.97	13.20	12.97	13.07	7,877	-0.13(-1.02%)
Nov 22, 2006	12.83	13.20	12.80	13.20	5,035	+0.31(+2.40%)
Nov 21, 2006	12.84	12.90	12.77	12.89	8,066	-0.01(-0.05%)
Nov 20, 2006	12.97	13.07	12.81	12.90	19,498	-0.07(-0.52%)
Nov 17, 2006	12.93	13.07	12.80	12.97	22,009	-0.13(-0.98%)
Nov 16, 2006	13.10	13.10	13.07	13.10	6,277	-0.01(-0.05%)
Nov 15, 2006	13.00	13.20	12.97	13.10	28,450	-0.17(-1.27%)
Nov 14, 2006	13.30	13.34	13.17	13.27	24,451	+0.13(+1.02%)
Nov 13, 2006	13.37	13.37	13.14	13.14	11,186	-0.24(-1.76%)
Nov 10, 2006	13.03	13.37	13.00	13.37	12,973	+0.27(+2.05%)
Nov 09, 2006	13.20	13.37	13.03	13.10	14,572	-0.27(-2.01%)
Nov 08, 2006	13.30	13.37	13.17	13.37	4,128	+0.07(+0.51%)
Nov 07, 2006	13.17	13.30	13.17	13.30	1,312	+0.17(+1.28%)
Nov 06, 2006	13.01	13.30	13.01	13.14	9,989	+0.03(+0.26%)
Nov 03, 2006	13.24	13.24	13.10	13.10	2,247	+0.00(+0.00%)
Nov 02, 2006	13.10	13.10	13.00	13.10	6,134	+0.00(+0.00%)
Nov 01, 2006	13.27	13.27	13.10	13.10	3,830	-0.17(-1.27%)
Oct 31, 2006	13.44	13.44	13.14	13.27	9,587	-0.03(-0.25%)
Oct 30, 2006	13.27	13.44	13.27	13.30	3,884	-0.13(-1.00%)
Oct 27, 2006	13.44	13.44	13.27	13.44	820	+0.00(+0.00%)
Oct 26, 2006	13.44	13.44	13.27	13.44	27,546	+0.27(+2.04%)
Oct 25, 2006	13.12	13.34	13.10	13.17	18,005	-0.20(-1.51%)
Oct 24, 2006	13.11	13.37	13.11	13.37	1,265	+0.26(+2.00%)
Oct 23, 2006	13.30	13.30	13.10	13.11	6,536	-0.03(-0.20%)
Oct 20, 2006	13.17	13.34	13.14	13.14	8,621	-0.08(-0.61%)
Oct 19, 2006	13.22	13.24	13.22	13.22	2,952	-0.19(-1.40%)
Oct 18, 2006	13.44	13.44	13.21	13.40	6,331	-0.03(-0.25%)
Oct 17, 2006	13.44	13.71	13.27	13.44	17,377	+0.00(+0.00%)
Oct 16, 2006	13.17	13.71	13.12	13.44	36,315	+0.27(+2.04%)
Oct 13, 2006	13.24	13.27	13.17	13.17	1,930	-0.10(-0.76%)
Oct 12, 2006	13.27	13.40	13.12	13.27	7,069	+0.03(+0.20%)
Oct 11, 2006	13.24	13.30	13.24	13.24	2,857	+0.13(+0.97%)
Oct 10, 2006	13.37	13.37	13.12	13.12	5,868	-0.39(-2.89%)
Oct 09, 2006	13.51	13.51	13.51	13.51	0	+0.00(+0.00%)
Oct 06, 2006	13.44	13.57	13.37	13.51	1,873	+0.07(+0.50%)
Oct 05, 2006	13.44	13.74	13.44	13.44	48,498	+0.00(+0.00%)
Oct 04, 2006	13.37	13.44	13.34	13.44	16,222	+0.03(+0.25%)
Oct 03, 2006	13.44	13.44	13.30	13.40	8,342	-0.03(-0.25%)
Oct 02, 2006	13.44	13.44	13.44	13.44	3,571	+0.10(+0.76%)
Sep 29, 2006	13.34	13.34	13.34	13.34	529	+0.00(+0.00%)
Sep 28, 2006	13.37	13.51	13.18	13.34	3,871	-0.13(-1.00%)
Sep 27, 2006	13.47	13.47	13.47	13.47	148	+0.03(+0.25%)
Sep 26, 2006	13.14	13.44	13.14	13.44	4,156	+0.00(+0.00%)
Sep 25, 2006	13.34	13.51	13.27	13.44	6,352	+0.10(+0.76%)
Sep 22, 2006	13.44	13.51	13.34	13.34	1,830	-0.10(-0.75%)
Sep 21, 2006	13.24	13.44	13.14	13.44	2,885	+0.00(+0.00%)
Sep 20, 2006	13.38	13.44	13.24	13.44	9,400	+0.00(+0.00%)
Sep 19, 2006	13.44	13.54	13.44	13.44	7,018	-0.17(-1.23%)
Sep 18, 2006	13.44	13.67	13.44	13.61	23,277	+0.03(+0.25%)
Sep 15, 2006	13.44	13.61	13.44	13.57	43,271	+0.24(+1.76%)
Sep 14, 2006	13.14	13.44	13.14	13.34	11,070	-0.10(-0.75%)
Sep 13, 2006	13.10	13.44	13.10	13.44	24,261	+0.34(+2.56%)
Sep 12, 2006	13.17	13.17	13.10	13.10	10,050	+0.00(+0.00%)
Sep 11, 2006	13.20	13.20	13.10	13.10	4,142	+0.00(+0.00%)
Sep 08, 2006	13.10	13.20	13.10	13.10	1,906	+0.00(+0.00%)
Sep 07, 2006	13.27	13.27	12.93	13.10	44,649	-0.17(-1.27%)
Sep 06, 2006	13.27	13.27	12.93	13.27	13,164	+0.17(+1.28%)
Sep 05, 2006	12.87	13.10	12.87	13.10	23,658	+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.