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

Old Second Bancorp (NQ: OSBC )

13.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Nov 30, 2009 5.502 5.586 5.148 5.223 295,766 -0.30(-5.41%)
Nov 27, 2009 5.493 5.642 5.409 5.521 19,353 -0.11(-1.99%)
Nov 25, 2009 5.540 5.684 5.400 5.633 78,313 +0.22(+4.14%)
Nov 24, 2009 5.474 5.689 5.251 5.409 38,824 +0.00(+0.00%)
Nov 23, 2009 5.689 5.689 5.325 5.409 44,565 -0.16(-2.85%)
Nov 20, 2009 5.820 5.866 5.335 5.568 62,681 -0.21(-3.71%)
Nov 19, 2009 6.025 6.155 5.540 5.782 52,343 -0.24(-4.02%)
Nov 18, 2009 6.137 6.174 5.913 6.025 13,428 +0.01(+0.16%)
Nov 17, 2009 5.941 6.146 5.913 6.015 78,383 +0.05(+0.78%)
Nov 16, 2009 5.773 6.174 5.708 5.969 29,750 +0.28(+4.92%)
Nov 13, 2009 5.726 5.792 5.502 5.689 31,560 +0.01(+0.16%)
Nov 12, 2009 5.745 5.810 5.316 5.680 73,574 -0.14(-2.40%)
Nov 11, 2009 5.801 5.829 5.493 5.820 19,844 +0.10(+1.79%)
Nov 10, 2009 5.708 5.820 5.493 5.717 38,942 -0.07(-1.13%)
Nov 09, 2009 5.680 5.801 5.148 5.782 73,837 +0.25(+4.55%)
Nov 06, 2009 5.586 5.773 5.456 5.530 25,266 +0.02(+0.34%)
Nov 05, 2009 5.223 5.558 5.176 5.512 36,231 +0.37(+7.26%)
Nov 04, 2009 5.139 5.344 5.064 5.139 40,681 +0.07(+1.29%)
Nov 03, 2009 5.251 5.251 4.943 5.073 50,344 -0.03(-0.55%)
Nov 02, 2009 5.073 5.307 4.971 5.101 37,793 +0.11(+2.24%)
Oct 30, 2009 5.083 5.185 4.570 4.989 371,041 -0.13(-2.55%)
Oct 29, 2009 5.391 5.409 4.915 5.120 178,673 -0.29(-5.34%)
Oct 28, 2009 5.736 6.062 5.157 5.409 64,087 -0.21(-3.65%)
Oct 27, 2009 5.875 5.903 5.596 5.614 59,469 -0.26(-4.44%)
Oct 26, 2009 5.950 6.062 5.838 5.875 29,669 -0.07(-1.10%)
Oct 23, 2009 6.043 6.668 5.782 5.941 208,673 -0.01(-0.16%)
Oct 22, 2009 5.969 6.090 5.754 5.950 71,996 +0.02(+0.31%)
Oct 21, 2009 6.081 6.295 5.857 5.931 41,048 -0.19(-3.05%)
Oct 20, 2009 6.137 6.471 6.015 6.118 75,886 -0.25(-3.95%)
Oct 19, 2009 6.556 6.668 6.295 6.370 33,164 -0.18(-2.71%)
Oct 16, 2009 6.640 6.687 6.519 6.547 23,944 -0.16(-2.36%)
Oct 15, 2009 6.696 6.757 6.407 6.705 110,785 -0.01(-0.14%)
Oct 14, 2009 6.528 6.715 6.463 6.715 69,994 +0.26(+4.05%)
Oct 13, 2009 6.575 6.594 6.370 6.454 46,385 -0.07(-1.00%)
Oct 12, 2009 6.444 6.575 6.444 6.519 23,766 -0.01(-0.14%)
Oct 09, 2009 6.323 6.967 6.230 6.528 61,777 +0.22(+3.55%)
Oct 08, 2009 6.360 6.500 6.286 6.304 73,411 -0.01(-0.15%)
Oct 07, 2009 6.202 6.463 5.950 6.314 43,758 +0.05(+0.74%)
Oct 06, 2009 6.034 6.388 6.034 6.267 62,432 +0.22(+3.70%)
Oct 05, 2009 5.484 6.071 5.260 6.043 70,384 +0.61(+11.15%)
Oct 02, 2009 5.176 5.586 5.129 5.437 33,016 +0.22(+4.29%)
Oct 01, 2009 5.325 5.363 5.045 5.213 54,564 -0.13(-2.44%)
Sep 30, 2009 5.400 5.484 5.064 5.344 78,752 -0.04(-0.69%)
Sep 29, 2009 5.446 5.717 5.363 5.381 75,927 -0.07(-1.20%)
Sep 28, 2009 5.064 5.689 5.036 5.446 68,772 +0.40(+7.95%)
Sep 25, 2009 4.924 5.092 4.906 5.045 32,512 +0.11(+2.27%)
Sep 24, 2009 5.111 5.120 4.896 4.934 33,890 -0.05(-0.94%)
Sep 23, 2009 4.775 4.989 4.775 4.980 48,060 +0.21(+4.30%)
Sep 22, 2009 4.719 4.812 4.663 4.775 21,466 +0.08(+1.79%)
Sep 21, 2009 4.607 4.691 4.588 4.691 37,850 +0.01(+0.20%)
Sep 18, 2009 4.514 4.728 4.430 4.682 108,498 +0.01(+0.20%)
Sep 17, 2009 4.756 4.794 4.663 4.672 49,339 -0.03(-0.60%)
Sep 16, 2009 4.784 5.055 4.691 4.700 103,228 -0.05(-0.98%)
Sep 15, 2009 5.055 5.064 4.747 4.747 52,256 -0.42(-8.12%)
Sep 14, 2009 5.200 5.307 5.167 5.167 21,793 -0.26(-4.81%)
Sep 11, 2009 5.260 5.428 5.027 5.428 19,953 +0.16(+3.01%)
Sep 10, 2009 5.120 5.269 4.952 5.269 37,134 +0.13(+2.54%)
Sep 09, 2009 5.101 5.139 5.045 5.139 15,599 +0.04(+0.73%)
Sep 08, 2009 5.157 5.213 5.008 5.101 18,591 -0.07(-1.44%)
Sep 04, 2009 5.064 5.213 5.017 5.176 26,507 +0.16(+3.16%)
Sep 03, 2009 4.971 5.017 4.962 5.017 7,221 +0.07(+1.32%)
Sep 02, 2009 4.952 5.036 4.943 4.952 9,523 -0.02(-0.38%)
Sep 01, 2009 5.120 5.195 4.943 4.971 26,669 -0.18(-3.44%)
Aug 31, 2009 5.241 5.241 4.943 5.148 35,012 -0.15(-2.82%)
Aug 28, 2009 5.493 5.548 5.297 5.297 22,907 -0.15(-2.74%)
Aug 27, 2009 5.409 5.502 5.337 5.446 25,570 -0.03(-0.51%)
Aug 26, 2009 5.409 5.474 5.363 5.474 19,525 +0.04(+0.69%)
Aug 25, 2009 5.391 5.474 5.391 5.437 5,752 +0.07(+1.39%)
Aug 24, 2009 5.502 5.502 5.363 5.363 10,650 -0.14(-2.54%)
Aug 21, 2009 5.484 5.502 5.316 5.502 46,043 +0.09(+1.72%)
Aug 20, 2009 5.335 5.456 5.288 5.409 39,947 +0.07(+1.40%)
Aug 19, 2009 5.064 5.409 5.064 5.335 26,321 +0.16(+3.06%)
Aug 18, 2009 4.887 5.176 4.850 5.176 59,887 +0.29(+5.92%)
Aug 17, 2009 4.868 5.111 4.850 4.887 31,984 -0.08(-1.69%)
Aug 14, 2009 5.223 5.223 4.906 4.971 26,403 -0.33(-6.16%)
Aug 13, 2009 5.530 5.530 5.176 5.297 12,100 -0.19(-3.40%)
Aug 12, 2009 5.418 5.575 5.381 5.484 20,306 +0.06(+1.03%)
Aug 11, 2009 5.810 5.810 5.129 5.428 37,758 +0.24(+4.68%)
Aug 10, 2009 5.437 5.549 5.045 5.185 31,502 -0.31(-5.60%)
Aug 07, 2009 5.213 5.493 5.092 5.493 27,294 +0.49(+9.89%)
Aug 06, 2009 4.691 5.400 4.691 4.999 57,642 +0.33(+6.99%)
Aug 05, 2009 4.868 4.868 4.551 4.672 29,302 -0.21(-4.39%)
Aug 04, 2009 4.840 4.896 4.672 4.887 26,145 -0.02(-0.38%)
Aug 03, 2009 4.654 4.906 4.551 4.906 67,422 +0.19(+3.95%)
Jul 31, 2009 4.542 5.540 4.449 4.719 224,317 +0.17(+3.69%)
Jul 30, 2009 4.505 4.616 4.393 4.551 80,771 +0.27(+6.32%)
Jul 29, 2009 4.243 4.495 4.197 4.281 50,684 +0.00(+0.00%)
Jul 28, 2009 4.374 4.477 4.215 4.281 46,853 -0.09(-2.13%)
Jul 27, 2009 4.672 4.728 4.299 4.374 75,321 -0.09(-2.09%)
Jul 24, 2009 4.784 4.812 4.383 4.467 65,189 -0.48(-9.62%)
Jul 23, 2009 4.663 4.943 4.663 4.943 51,991 +0.25(+5.37%)
Jul 22, 2009 4.495 4.878 4.486 4.691 27,650 +0.18(+3.93%)
Jul 21, 2009 4.411 4.784 4.411 4.514 29,309 +0.12(+2.76%)
Jul 20, 2009 4.663 4.672 4.262 4.393 54,142 -0.27(-5.80%)
Jul 17, 2009 5.241 5.241 4.299 4.663 112,745 -0.45(-8.76%)
Jul 16, 2009 5.400 5.456 5.036 5.111 43,945 -0.35(-6.32%)
Jul 15, 2009 5.391 5.456 5.101 5.456 41,733 +0.16(+2.99%)
Jul 14, 2009 5.232 5.437 5.232 5.297 25,878 +0.07(+1.43%)
Jul 13, 2009 5.223 5.428 5.083 5.223 30,898 -0.15(-2.78%)
Jul 10, 2009 5.288 5.372 4.980 5.372 20,051 +0.08(+1.59%)
Jul 09, 2009 5.633 5.838 5.148 5.288 29,928 -0.31(-5.50%)
Jul 08, 2009 5.241 6.202 4.859 5.596 61,130 +0.40(+7.72%)
Jul 07, 2009 5.474 5.474 5.045 5.195 35,870 -0.17(-3.13%)
Jul 06, 2009 5.307 5.446 5.120 5.363 37,965 -0.13(-2.38%)
Jul 02, 2009 5.418 5.586 5.139 5.493 52,348 -0.02(-0.34%)
Jul 01, 2009 5.549 5.838 5.363 5.512 63,790 +0.01(+0.17%)
Jun 30, 2009 5.558 5.642 5.288 5.502 33,043 -0.02(-0.34%)
Jun 29, 2009 5.307 5.847 5.092 5.521 88,044 +0.33(+6.28%)
Jun 26, 2009 5.717 5.764 5.129 5.195 538,704 -0.55(-9.58%)
Jun 25, 2009 5.717 6.155 5.614 5.745 46,503 -0.49(-7.92%)
Jun 24, 2009 5.894 6.519 5.456 6.239 50,032 +0.44(+7.56%)
Jun 23, 2009 5.903 5.978 5.689 5.801 11,043 -0.08(-1.43%)
Jun 22, 2009 5.903 6.099 5.726 5.885 17,967 -0.02(-0.32%)
Jun 19, 2009 6.174 6.174 5.903 5.903 66,692 -0.11(-1.86%)
Jun 18, 2009 5.913 6.053 5.670 6.015 32,939 +0.07(+1.26%)
Jun 17, 2009 6.099 6.099 5.736 5.941 20,435 -0.18(-2.90%)
Jun 16, 2009 5.820 6.594 5.726 6.118 91,394 +0.49(+8.79%)
Jun 15, 2009 5.847 5.931 5.363 5.624 46,949 -0.36(-6.07%)
Jun 12, 2009 6.025 6.053 5.894 5.987 44,795 -0.09(-1.53%)
Jun 11, 2009 6.314 6.416 6.015 6.081 34,556 +0.07(+1.09%)
Jun 10, 2009 6.743 6.845 5.829 6.015 45,288 -0.73(-10.79%)
Jun 09, 2009 7.218 7.218 6.743 6.743 33,057 -0.44(-6.10%)
Jun 08, 2009 7.041 7.302 6.855 7.181 56,694 +0.00(+0.00%)
Jun 05, 2009 7.358 7.358 6.995 7.181 61,595 -0.09(-1.28%)
Jun 04, 2009 7.321 7.349 7.237 7.274 32,002 -0.01(-0.13%)
Jun 03, 2009 6.911 7.319 6.845 7.284 43,295 +0.31(+4.41%)
Jun 02, 2009 6.780 6.995 6.211 6.976 58,090 +0.12(+1.77%)
Jun 01, 2009 6.118 6.948 5.922 6.855 34,566 +0.88(+14.66%)
May 29, 2009 6.342 6.528 5.866 5.978 30,751 -0.36(-5.74%)
May 28, 2009 6.127 6.360 6.025 6.342 33,939 +0.18(+2.87%)
May 27, 2009 6.360 6.482 5.810 6.165 35,605 -0.36(-5.57%)
May 26, 2009 5.689 6.528 5.689 6.528 76,288 +0.75(+12.90%)
May 22, 2009 6.015 6.015 5.708 5.782 41,735 -0.16(-2.67%)
May 21, 2009 5.689 6.034 5.670 5.941 38,839 +0.13(+2.25%)
May 20, 2009 5.941 6.053 5.558 5.810 35,236 -0.08(-1.42%)
May 19, 2009 5.745 6.034 5.708 5.894 34,150 +0.29(+5.16%)
May 18, 2009 5.409 5.614 5.363 5.605 43,248 +0.35(+6.56%)
May 15, 2009 5.167 5.372 4.934 5.260 71,859 +0.08(+1.62%)
May 14, 2009 5.465 5.465 4.878 5.176 96,114 -0.27(-4.97%)
May 13, 2009 6.034 6.034 5.372 5.446 75,118 -0.61(-10.02%)
May 12, 2009 6.062 6.155 5.622 6.053 74,928 +0.02(+0.31%)
May 11, 2009 5.736 6.090 5.652 6.034 36,478 +0.36(+6.41%)
May 08, 2009 5.148 5.736 5.148 5.670 74,625 +0.60(+11.76%)
May 07, 2009 5.269 5.437 4.775 5.073 68,258 -0.17(-3.20%)
May 06, 2009 4.766 5.260 4.756 5.241 53,634 +0.62(+13.31%)
May 05, 2009 4.719 4.803 4.500 4.626 75,072 -0.21(-4.25%)
May 04, 2009 4.822 5.092 4.626 4.831 92,911 +0.07(+1.57%)
May 01, 2009 5.008 5.008 4.533 4.756 109,875 -0.28(-5.56%)
Apr 30, 2009 5.670 5.726 4.943 5.036 223,916 -0.55(-9.85%)
Apr 29, 2009 5.661 5.873 5.437 5.586 65,016 -0.05(-0.83%)
Apr 28, 2009 5.521 5.689 5.502 5.633 28,322 +0.07(+1.34%)
Apr 27, 2009 5.987 5.987 5.474 5.558 49,314 -0.55(-9.01%)
Apr 24, 2009 5.847 6.500 5.847 6.109 49,597 +0.35(+5.99%)
Apr 23, 2009 6.165 6.435 5.745 5.764 44,936 -0.34(-5.50%)
Apr 22, 2009 6.407 6.528 6.071 6.099 49,791 -0.45(-6.84%)
Apr 21, 2009 6.174 6.622 6.109 6.547 39,232 +0.37(+6.04%)
Apr 20, 2009 7.125 7.125 6.118 6.174 63,701 -1.10(-15.13%)
Apr 17, 2009 7.470 7.498 7.181 7.274 47,424 -0.16(-2.13%)
Apr 16, 2009 7.377 7.461 7.153 7.433 31,337 +0.19(+2.57%)
Apr 15, 2009 6.538 7.321 6.538 7.246 28,526 +0.62(+9.44%)
Apr 14, 2009 6.985 7.125 6.622 6.622 32,638 -0.51(-7.19%)
Apr 13, 2009 6.948 7.135 6.556 7.135 49,191 -0.07(-1.03%)
Apr 09, 2009 6.640 7.424 6.640 7.209 79,173 +0.74(+11.38%)
Apr 08, 2009 6.146 6.472 6.072 6.472 40,402 +0.37(+6.12%)
Apr 07, 2009 6.118 6.668 6.081 6.099 45,546 -0.22(-3.54%)
Apr 06, 2009 6.622 6.808 6.230 6.323 25,003 -0.38(-5.70%)
Apr 03, 2009 6.752 6.752 6.118 6.705 44,043 -0.06(-0.83%)
Apr 02, 2009 5.969 6.976 5.969 6.761 100,809 +0.82(+13.81%)
Apr 01, 2009 6.006 6.015 5.409 5.941 87,426 +0.02(+0.31%)
Mar 31, 2009 6.342 6.733 5.894 5.922 92,760 -0.29(-4.65%)
Mar 30, 2009 7.461 7.461 6.109 6.211 77,989 -1.48(-19.27%)
Mar 26, 2009 6.631 7.834 6.528 7.694 64,580 +1.19(+18.36%)
Mar 25, 2009 6.015 6.547 6.015 6.500 61,849 +0.53(+8.91%)
Mar 24, 2009 7.517 7.573 5.969 5.969 101,924 -1.46(-19.70%)
Mar 23, 2009 6.995 7.657 5.764 7.433 112,399 +1.86(+33.28%)
Mar 20, 2009 5.558 5.903 5.307 5.577 110,505 +0.07(+1.36%)
Mar 19, 2009 5.586 5.708 5.344 5.502 153,812 +0.19(+3.51%)
Mar 18, 2009 5.279 5.568 5.064 5.316 95,253 +0.19(+3.64%)
Mar 17, 2009 4.859 5.129 4.840 5.129 75,442 +0.40(+8.48%)
Mar 16, 2009 5.083 5.083 4.672 4.728 76,225 -0.32(-6.28%)
Mar 13, 2009 5.577 5.596 4.887 5.045 112,677 -0.38(-7.04%)
Mar 12, 2009 4.560 5.577 4.271 5.428 76,205 +0.83(+18.05%)
Mar 11, 2009 5.148 5.176 4.523 4.598 66,183 -0.53(-10.36%)
Mar 10, 2009 4.150 5.335 3.964 5.129 148,184 +1.17(+29.41%)
Mar 09, 2009 4.085 4.122 3.311 3.964 66,593 -0.16(-3.85%)
Mar 06, 2009 4.197 4.449 3.880 4.122 86,987 +0.01(+0.23%)
Mar 05, 2009 4.971 4.971 4.076 4.113 118,262 -0.97(-19.08%)
Mar 04, 2009 5.073 5.381 5.008 5.083 67,109 -0.17(-3.20%)
Mar 02, 2009 5.558 5.633 5.223 5.251 65,322 -0.43(-7.55%)
Feb 27, 2009 6.183 6.183 5.381 5.680 119,688 -0.61(-9.64%)
Feb 26, 2009 6.482 6.547 6.109 6.286 119,943 -0.20(-3.02%)
Feb 25, 2009 6.071 6.482 5.726 6.482 100,919 +0.38(+6.27%)
Feb 24, 2009 5.596 6.155 5.307 6.099 80,835 +0.57(+10.29%)
Feb 23, 2009 6.323 6.371 5.521 5.530 82,993 -0.76(-12.15%)
Feb 20, 2009 6.407 6.538 6.295 6.295 67,584 -0.15(-2.32%)
Feb 19, 2009 6.817 6.948 6.435 6.444 39,692 -0.30(-4.43%)
Feb 18, 2009 7.032 7.209 6.528 6.743 127,855 -0.24(-3.47%)
Feb 17, 2009 7.340 7.340 6.808 6.985 73,862 -0.29(-3.97%)
Feb 13, 2009 7.694 7.694 7.190 7.274 95,856 -0.39(-5.11%)
Feb 12, 2009 7.517 8.235 7.508 7.666 56,613 -0.70(-8.36%)
Feb 11, 2009 8.244 8.795 8.151 8.366 37,755 +0.20(+2.40%)
Feb 10, 2009 8.720 8.888 8.170 8.170 56,486 -0.57(-6.51%)
Feb 09, 2009 8.338 8.990 8.338 8.739 26,762 +0.34(+4.00%)
Feb 06, 2009 8.319 8.403 8.207 8.403 51,814 +0.05(+0.56%)
Feb 05, 2009 8.095 8.431 8.095 8.356 87,693 +0.17(+2.05%)
Feb 04, 2009 8.394 8.422 8.104 8.188 31,393 -0.21(-2.44%)
Feb 03, 2009 8.394 8.477 8.020 8.394 150,540 +0.00(+0.00%)
Feb 02, 2009 8.300 8.394 7.881 8.394 91,308 +0.06(+0.67%)
Jan 30, 2009 7.955 8.860 7.881 8.338 258,618 +0.49(+6.30%)
Jan 29, 2009 7.927 9.252 7.424 7.843 218,901 -0.08(-1.06%)
Jan 28, 2009 7.564 7.992 7.564 7.927 49,557 +0.52(+7.05%)
Jan 27, 2009 7.573 7.647 7.274 7.405 38,867 -0.16(-2.10%)
Jan 26, 2009 8.254 8.599 7.135 7.564 60,481 -0.65(-7.95%)
Jan 23, 2009 7.638 8.785 7.573 8.216 70,821 +0.31(+3.89%)
Jan 22, 2009 7.787 8.254 7.302 7.909 57,063 -0.05(-0.59%)
Jan 21, 2009 7.573 7.992 7.321 7.955 57,292 +0.52(+7.03%)
Jan 20, 2009 8.235 8.235 7.433 7.433 163,178 -0.97(-11.54%)
Jan 16, 2009 8.058 8.477 8.020 8.403 49,307 +0.48(+6.00%)
Jan 15, 2009 7.937 8.477 7.461 7.927 95,887 +0.03(+0.35%)
Jan 14, 2009 9.140 9.231 7.834 7.899 143,974 -1.38(-14.87%)
Jan 13, 2009 9.559 10.17 9.149 9.280 71,524 -0.34(-3.49%)
Jan 12, 2009 9.681 10.11 9.429 9.615 60,275 -0.11(-1.15%)
Jan 09, 2009 10.66 11.02 9.699 9.727 95,199 -0.91(-8.59%)
Jan 08, 2009 10.91 11.36 10.26 10.64 79,324 -0.32(-2.89%)
Jan 07, 2009 12.11 12.11 10.91 10.96 109,324 -1.18(-9.75%)
Jan 06, 2009 11.77 12.41 10.59 12.14 30,632 +0.52(+4.49%)
Jan 05, 2009 11.54 11.66 10.67 11.62 22,527 +0.13(+1.14%)
Jan 02, 2009 10.85 11.83 10.85 11.49 33,880 +0.67(+6.21%)
Dec 31, 2008 10.65 11.68 10.65 10.82 118,962 +0.21(+2.02%)
Dec 30, 2008 10.84 11.27 10.42 10.60 42,084 -0.05(-0.44%)
Dec 29, 2008 11.70 11.78 10.36 10.65 73,492 -1.04(-8.86%)
Dec 26, 2008 11.34 11.70 11.19 11.69 24,483 +0.42(+3.73%)
Dec 24, 2008 11.41 11.53 11.19 11.27 17,679 -0.24(-2.11%)
Dec 23, 2008 11.75 11.85 11.05 11.51 48,111 -0.30(-2.53%)
Dec 22, 2008 12.80 13.26 11.40 11.81 56,916 -0.90(-7.05%)
Dec 19, 2008 13.69 13.73 12.30 12.70 156,824 -0.40(-3.06%)
Dec 18, 2008 13.81 13.81 12.79 13.10 33,929 -0.64(-4.68%)
Dec 17, 2008 13.58 13.90 13.10 13.75 74,308 -0.03(-0.20%)
Dec 16, 2008 12.63 13.81 11.86 13.77 95,112 +1.45(+11.72%)
Dec 15, 2008 12.25 12.80 11.23 12.33 36,474 +0.16(+1.30%)
Dec 12, 2008 11.62 12.37 11.56 12.17 26,543 +0.48(+4.07%)
Dec 11, 2008 12.39 12.95 11.69 11.70 50,732 -0.92(-7.32%)
Dec 10, 2008 13.34 13.81 12.45 12.62 70,972 -0.53(-4.04%)
Dec 09, 2008 13.30 13.70 12.87 13.15 50,624 -0.38(-2.83%)
Dec 08, 2008 13.43 13.70 12.99 13.53 94,440 +0.51(+3.94%)
Dec 05, 2008 11.93 13.07 11.28 13.02 77,476 +0.90(+7.38%)
Dec 04, 2008 13.12 13.74 12.03 12.12 33,421 -1.20(-9.03%)
Dec 03, 2008 12.21 13.52 11.69 13.33 58,947 +1.27(+10.52%)
Dec 02, 2008 11.42 12.06 11.19 12.06 44,452 +0.96(+8.66%)
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.