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 )

14.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2015 7.279 7.410 7.204 7.260 80,400 +0.00(+0.00%)
Nov 27, 2015 7.288 7.326 7.241 7.260 39,504 -0.02(-0.26%)
Nov 25, 2015 7.223 7.279 7.279 7.279 36,507 +0.06(+0.78%)
Nov 24, 2015 7.307 7.373 7.204 7.223 85,123 -0.08(-1.15%)
Nov 23, 2015 7.185 7.354 7.185 7.307 78,172 +0.13(+1.83%)
Nov 20, 2015 7.204 7.288 7.054 7.176 52,309 +0.00(+0.00%)
Nov 19, 2015 7.176 7.213 7.073 7.176 117,498 +0.01(+0.13%)
Nov 18, 2015 7.167 7.195 7.082 7.167 58,313 +0.05(+0.66%)
Nov 17, 2015 6.989 7.279 6.960 7.120 77,843 +0.13(+1.88%)
Nov 16, 2015 6.867 7.017 6.867 6.989 64,249 +0.06(+0.81%)
Nov 13, 2015 7.073 7.157 6.914 6.932 50,271 -0.20(-2.76%)
Nov 12, 2015 7.167 7.241 7.120 7.129 44,111 -0.11(-1.55%)
Nov 11, 2015 7.307 7.326 7.167 7.241 190,176 -0.07(-1.02%)
Nov 10, 2015 7.157 7.391 7.120 7.316 103,093 +0.15(+2.09%)
Nov 09, 2015 6.867 7.213 6.567 7.167 213,658 -0.01(-0.13%)
Nov 06, 2015 6.642 7.241 6.642 7.176 193,060 +0.53(+8.04%)
Nov 05, 2015 6.492 6.726 6.464 6.642 127,041 +0.15(+2.31%)
Nov 04, 2015 6.464 6.558 6.455 6.492 48,478 +0.01(+0.14%)
Nov 03, 2015 6.417 6.558 6.389 6.483 40,737 +0.03(+0.44%)
Nov 02, 2015 6.248 6.511 6.174 6.455 57,380 +0.18(+2.84%)
Oct 30, 2015 6.417 6.426 6.155 6.277 110,916 -0.11(-1.76%)
Oct 29, 2015 6.464 6.534 6.352 6.389 99,807 -0.16(-2.43%)
Oct 28, 2015 6.164 6.558 6.164 6.548 87,958 +0.37(+6.07%)
Oct 27, 2015 6.127 6.277 6.108 6.174 49,677 +0.04(+0.61%)
Oct 26, 2015 6.089 6.136 6.062 6.136 286,954 +0.05(+0.77%)
Oct 23, 2015 5.902 6.183 5.864 6.089 453,944 +0.18(+3.01%)
Oct 22, 2015 5.808 5.920 5.808 5.911 70,787 +0.06(+0.96%)
Oct 21, 2015 5.892 5.911 5.855 5.855 32,789 -0.05(-0.79%)
Oct 20, 2015 5.902 5.930 5.864 5.902 61,100 +0.00(+0.00%)
Oct 19, 2015 5.846 5.902 5.846 5.902 40,529 +0.00(+0.00%)
Oct 16, 2015 5.902 5.902 5.855 5.902 56,113 +0.00(+0.00%)
Oct 15, 2015 5.855 5.996 5.827 5.902 432,238 +0.07(+1.12%)
Oct 14, 2015 5.846 5.855 5.827 5.836 27,922 -0.01(-0.16%)
Oct 13, 2015 5.799 5.855 5.797 5.846 25,792 +0.03(+0.48%)
Oct 12, 2015 5.771 5.836 5.602 5.818 42,428 +0.00(+0.00%)
Oct 09, 2015 5.855 5.864 5.808 5.818 45,308 -0.05(-0.80%)
Oct 08, 2015 5.827 5.874 5.818 5.864 42,856 +0.01(+0.16%)
Oct 07, 2015 5.808 5.855 5.789 5.855 29,013 +0.06(+0.97%)
Oct 06, 2015 5.836 5.855 5.771 5.799 32,221 -0.06(-0.96%)
Oct 05, 2015 5.771 5.855 5.771 5.855 54,216 +0.11(+1.96%)
Oct 02, 2015 5.761 5.780 5.611 5.743 75,686 -0.05(-0.81%)
Oct 01, 2015 5.818 5.855 5.705 5.789 59,390 -0.05(-0.80%)
Sep 30, 2015 5.724 5.846 5.597 5.836 204,547 +0.13(+2.30%)
Sep 29, 2015 5.780 5.780 5.658 5.705 56,155 -0.08(-1.46%)
Sep 28, 2015 5.799 5.846 5.761 5.789 79,327 -0.01(-0.16%)
Sep 25, 2015 5.855 5.864 5.789 5.799 64,120 -0.06(-0.96%)
Sep 24, 2015 5.836 5.855 5.780 5.855 76,094 +0.01(+0.16%)
Sep 23, 2015 5.855 5.855 5.775 5.846 31,957 +0.02(+0.32%)
Sep 22, 2015 5.789 5.855 5.789 5.827 35,334 +0.00(+0.00%)
Sep 21, 2015 5.836 5.902 5.818 5.827 65,652 +0.07(+1.14%)
Sep 18, 2015 5.733 5.855 5.733 5.761 90,462 -0.07(-1.28%)
Sep 17, 2015 5.836 5.902 5.771 5.836 64,624 -0.02(-0.32%)
Sep 16, 2015 5.949 5.949 5.836 5.855 103,785 -0.09(-1.57%)
Sep 15, 2015 5.883 6.024 5.883 5.949 33,949 +0.05(+0.79%)
Sep 14, 2015 5.855 5.921 5.827 5.902 20,944 +0.05(+0.80%)
Sep 11, 2015 5.696 5.855 5.696 5.855 22,708 +0.09(+1.63%)
Sep 10, 2015 5.696 5.808 5.686 5.761 25,299 +0.01(+0.16%)
Sep 09, 2015 5.836 5.902 5.714 5.752 61,007 -0.02(-0.32%)
Sep 08, 2015 5.771 5.846 5.686 5.771 98,019 +0.07(+1.15%)
Sep 04, 2015 5.630 5.705 5.705 5.705 35,653 -0.01(-0.16%)
Sep 03, 2015 5.761 5.874 5.677 5.714 28,984 -0.06(-0.97%)
Sep 02, 2015 5.733 5.818 5.658 5.771 38,665 +0.10(+1.82%)
Sep 01, 2015 5.733 5.771 5.668 5.668 78,692 -0.17(-2.89%)
Aug 31, 2015 5.724 5.846 5.668 5.836 33,569 +0.08(+1.47%)
Aug 28, 2015 5.677 5.771 5.630 5.752 44,446 +0.03(+0.49%)
Aug 27, 2015 5.714 5.818 5.630 5.724 54,645 +0.02(+0.33%)
Aug 26, 2015 5.724 5.743 5.621 5.705 64,152 +0.07(+1.33%)
Aug 25, 2015 5.761 5.761 5.560 5.630 54,245 +0.03(+0.50%)
Aug 24, 2015 5.602 6.033 5.555 5.602 135,225 -0.20(-3.39%)
Aug 21, 2015 5.668 5.921 5.668 5.799 70,823 +0.09(+1.64%)
Aug 20, 2015 5.864 5.949 5.696 5.705 58,431 -0.20(-3.33%)
Aug 19, 2015 5.855 5.986 5.796 5.902 48,195 +0.01(+0.16%)
Aug 18, 2015 5.930 5.949 5.864 5.892 66,790 -0.05(-0.79%)
Aug 17, 2015 5.799 5.977 5.761 5.939 36,627 +0.11(+1.93%)
Aug 14, 2015 5.649 5.883 5.630 5.827 34,509 +0.15(+2.64%)
Aug 13, 2015 5.677 5.789 5.658 5.677 30,802 +0.01(+0.17%)
Aug 12, 2015 5.724 5.771 5.649 5.668 88,271 -0.10(-1.79%)
Aug 11, 2015 5.827 5.921 5.743 5.771 41,982 -0.10(-1.75%)
Aug 10, 2015 5.902 5.949 5.846 5.874 51,236 +0.00(+0.00%)
Aug 07, 2015 5.930 6.014 5.836 5.874 46,195 -0.10(-1.72%)
Aug 06, 2015 5.996 6.070 5.958 5.977 46,547 -0.06(-0.93%)
Aug 05, 2015 6.052 6.174 6.005 6.033 26,640 -0.02(-0.31%)
Aug 04, 2015 6.052 6.159 5.996 6.052 55,987 -0.04(-0.62%)
Aug 03, 2015 6.070 6.155 6.005 6.089 51,280 -0.01(-0.15%)
Jul 31, 2015 6.155 6.183 6.061 6.099 169,714 -0.08(-1.36%)
Jul 30, 2015 6.070 6.183 6.061 6.183 84,942 +0.11(+1.85%)
Jul 29, 2015 6.080 6.183 6.052 6.070 74,246 -0.01(-0.15%)
Jul 28, 2015 6.108 6.183 5.958 6.080 116,506 -0.09(-1.52%)
Jul 27, 2015 6.061 6.220 5.930 6.174 112,743 +0.06(+0.92%)
Jul 24, 2015 6.080 6.224 6.042 6.117 133,035 -0.01(-0.15%)
Jul 23, 2015 6.277 6.314 6.061 6.127 86,687 -0.19(-2.97%)
Jul 22, 2015 6.099 6.361 6.052 6.314 70,298 +0.20(+3.22%)
Jul 21, 2015 6.183 6.314 6.089 6.117 47,120 -0.07(-1.21%)
Jul 20, 2015 6.258 6.334 6.108 6.192 74,831 -0.10(-1.64%)
Jul 17, 2015 6.267 6.352 6.099 6.295 72,078 +0.01(+0.15%)
Jul 16, 2015 6.164 6.295 6.042 6.286 62,372 +0.15(+2.44%)
Jul 15, 2015 6.248 6.277 6.136 6.136 33,535 -0.11(-1.80%)
Jul 14, 2015 6.052 6.314 6.052 6.248 189,621 +0.20(+3.25%)
Jul 13, 2015 6.117 6.239 6.052 6.052 77,661 -0.03(-0.46%)
Jul 10, 2015 6.070 6.220 6.070 6.080 64,794 +0.07(+1.25%)
Jul 09, 2015 5.977 6.117 5.949 6.005 77,001 +0.07(+1.26%)
Jul 08, 2015 5.939 6.080 5.902 5.930 81,402 -0.08(-1.40%)
Jul 07, 2015 6.220 6.220 5.986 6.014 171,176 -0.16(-2.58%)
Jul 06, 2015 6.230 6.267 5.855 6.174 94,608 -0.06(-0.90%)
Jul 02, 2015 6.248 6.230 6.230 6.230 56,468 -0.05(-0.75%)
Jul 01, 2015 6.220 6.314 6.220 6.277 286,764 +0.09(+1.52%)
Jun 30, 2015 6.248 6.286 6.089 6.183 189,458 -0.07(-1.20%)
Jun 29, 2015 6.033 6.520 5.996 6.258 385,807 +0.22(+3.57%)
Jun 26, 2015 6.014 6.089 5.789 6.042 3,336,480 -0.01(-0.15%)
Jun 25, 2015 6.033 6.089 6.033 6.052 117,668 +0.01(+0.16%)
Jun 24, 2015 6.089 6.220 5.958 6.042 158,146 +0.01(+0.16%)
Jun 23, 2015 6.136 6.248 6.033 6.033 82,846 -0.12(-1.98%)
Jun 22, 2015 6.014 6.248 5.975 6.155 235,809 +0.22(+3.79%)
Jun 19, 2015 6.061 6.183 5.930 5.930 153,972 -0.07(-1.09%)
Jun 18, 2015 6.033 6.080 5.949 5.996 82,124 +0.00(+0.00%)
Jun 17, 2015 5.967 6.117 5.932 5.996 116,278 +0.09(+1.59%)
Jun 16, 2015 5.958 6.033 5.888 5.902 117,782 +0.01(+0.16%)
Jun 15, 2015 5.902 5.958 5.855 5.892 120,660 -0.03(-0.47%)
Jun 12, 2015 5.949 5.949 5.855 5.921 28,255 +0.08(+1.44%)
Jun 11, 2015 5.874 5.902 5.827 5.836 29,264 -0.04(-0.64%)
Jun 10, 2015 5.855 5.958 5.846 5.874 101,509 +0.02(+0.32%)
Jun 09, 2015 5.855 5.902 5.761 5.855 81,007 -0.05(-0.79%)
Jun 08, 2015 5.855 5.967 5.780 5.902 60,716 +0.02(+0.32%)
Jun 05, 2015 5.808 5.902 5.808 5.883 61,240 +0.07(+1.29%)
Jun 04, 2015 5.855 5.902 5.714 5.808 48,201 -0.05(-0.80%)
Jun 03, 2015 5.771 5.902 5.752 5.855 108,543 +0.11(+1.96%)
Jun 02, 2015 5.743 5.780 5.714 5.743 63,477 -0.04(-0.65%)
Jun 01, 2015 5.780 5.902 5.761 5.780 52,313 -0.02(-0.32%)
May 29, 2015 5.818 5.818 5.630 5.799 100,409 +0.09(+1.64%)
May 28, 2015 5.705 5.766 5.691 5.705 31,292 +0.01(+0.16%)
May 27, 2015 5.836 5.850 5.668 5.696 37,875 -0.07(-1.14%)
May 26, 2015 5.780 5.967 5.761 5.761 70,458 -0.05(-0.81%)
May 22, 2015 5.658 5.808 5.808 5.808 25,512 +0.09(+1.64%)
May 21, 2015 5.733 5.752 5.677 5.714 21,604 +0.04(+0.66%)
May 20, 2015 5.733 5.808 5.677 5.677 21,165 -0.04(-0.66%)
May 19, 2015 5.733 5.813 5.705 5.714 33,213 +0.01(+0.16%)
May 18, 2015 5.705 5.818 5.695 5.705 15,956 +0.00(+0.00%)
May 15, 2015 5.602 5.705 5.602 5.705 6,865 +0.05(+0.83%)
May 14, 2015 5.621 5.668 5.574 5.658 12,263 +0.04(+0.67%)
May 13, 2015 5.668 5.668 5.565 5.621 8,372 +0.00(+0.00%)
May 12, 2015 5.668 5.696 5.593 5.621 50,809 -0.04(-0.66%)
May 11, 2015 5.621 5.658 5.602 5.658 3,600 +0.00(+0.00%)
May 08, 2015 5.714 5.714 5.621 5.658 23,997 +0.04(+0.67%)
May 07, 2015 5.621 5.846 5.611 5.621 13,823 +0.04(+0.67%)
May 06, 2015 5.574 5.593 5.518 5.583 17,616 +0.06(+1.02%)
May 05, 2015 5.556 5.593 5.405 5.527 19,912 -0.07(-1.17%)
May 04, 2015 5.574 5.593 5.435 5.593 33,448 +0.06(+1.02%)
May 01, 2015 5.490 5.574 5.387 5.537 46,822 +0.02(+0.42%)
Apr 30, 2015 5.415 5.555 5.415 5.513 40,843 +0.03(+0.60%)
Apr 29, 2015 5.359 5.490 5.340 5.480 19,174 +0.09(+1.74%)
Apr 28, 2015 5.433 5.527 5.340 5.387 52,696 -0.11(-2.04%)
Apr 27, 2015 5.527 5.527 5.443 5.499 13,100 +0.00(+0.00%)
Apr 24, 2015 5.387 5.499 5.349 5.499 12,070 +0.04(+0.69%)
Apr 23, 2015 5.293 5.499 5.265 5.462 26,239 +0.12(+2.28%)
Apr 22, 2015 5.255 5.462 5.246 5.340 32,272 +0.03(+0.53%)
Apr 21, 2015 5.256 5.312 5.235 5.312 11,326 -0.01(-0.18%)
Apr 20, 2015 5.293 5.377 5.246 5.321 17,603 +0.05(+0.89%)
Apr 17, 2015 5.293 5.368 5.246 5.274 3,521 -0.07(-1.23%)
Apr 16, 2015 5.199 5.387 5.199 5.340 10,124 +0.08(+1.60%)
Apr 15, 2015 5.338 5.349 5.227 5.255 7,077 -0.05(-0.88%)
Apr 14, 2015 5.209 5.387 5.077 5.302 16,227 +0.07(+1.25%)
Apr 13, 2015 5.246 5.330 5.162 5.237 14,402 +0.00(+0.00%)
Apr 10, 2015 5.415 5.480 5.162 5.237 26,610 -0.18(-3.29%)
Apr 09, 2015 5.499 5.518 5.396 5.415 5,846 -0.09(-1.70%)
Apr 08, 2015 5.527 5.527 5.415 5.508 26,679 -0.01(-0.17%)
Apr 07, 2015 5.424 5.527 5.424 5.518 11,351 +0.04(+0.68%)
Apr 06, 2015 5.349 5.499 5.349 5.480 9,138 -0.07(-1.18%)
Apr 02, 2015 5.462 5.546 5.546 5.546 51,771 +0.02(+0.34%)
Apr 01, 2015 5.359 5.527 5.237 5.527 36,769 +0.17(+3.15%)
Mar 31, 2015 5.368 5.368 5.293 5.359 6,499 +0.01(+0.17%)
Mar 30, 2015 5.302 5.359 5.274 5.349 7,615 +0.06(+1.06%)
Mar 27, 2015 5.255 5.293 5.203 5.293 13,648 +0.06(+1.07%)
Mar 26, 2015 5.237 5.265 5.171 5.237 8,492 -0.02(-0.36%)
Mar 25, 2015 5.284 5.293 5.171 5.255 12,926 +0.01(+0.18%)
Mar 24, 2015 5.199 5.255 5.162 5.246 32,811 +0.08(+1.64%)
Mar 23, 2015 5.199 5.246 5.124 5.162 8,780 -0.01(-0.18%)
Mar 20, 2015 5.143 5.227 5.136 5.171 16,192 +0.10(+2.03%)
Mar 19, 2015 5.171 5.181 5.059 5.068 5,593 -0.15(-2.87%)
Mar 18, 2015 5.152 5.227 5.124 5.218 9,054 +0.15(+2.96%)
Mar 17, 2015 5.152 5.152 5.059 5.068 3,282 -0.06(-1.10%)
Mar 16, 2015 5.209 5.237 4.975 5.124 27,314 -0.05(-0.91%)
Mar 13, 2015 5.107 5.171 4.974 5.171 11,648 +0.07(+1.28%)
Mar 12, 2015 5.031 5.143 5.031 5.106 18,979 +0.08(+1.68%)
Mar 11, 2015 4.946 5.040 4.918 5.021 41,687 +0.07(+1.32%)
Mar 10, 2015 5.012 5.012 4.787 4.956 72,507 -0.02(-0.38%)
Mar 09, 2015 4.984 5.003 4.834 4.974 20,898 -0.07(-1.30%)
Mar 06, 2015 5.022 5.049 4.965 5.040 5,368 -0.02(-0.37%)
Mar 05, 2015 5.040 5.087 4.881 5.059 6,690 -0.01(-0.18%)
Mar 04, 2015 5.073 5.106 5.059 5.068 24,034 +0.00(+0.00%)
Mar 03, 2015 4.974 5.096 4.974 5.068 26,159 +0.01(+0.19%)
Mar 02, 2015 4.984 5.068 4.937 5.059 139,249 -0.07(-1.46%)
Feb 27, 2015 5.031 5.162 5.031 5.134 13,269 +0.10(+2.05%)
Feb 26, 2015 5.181 5.181 5.031 5.031 9,677 -0.12(-2.36%)
Feb 25, 2015 5.143 5.190 5.124 5.152 7,177 -0.05(-0.90%)
Feb 24, 2015 5.199 5.199 5.106 5.199 10,068 +0.03(+0.54%)
Feb 23, 2015 5.227 5.227 5.162 5.171 19,131 -0.04(-0.72%)
Feb 20, 2015 5.179 5.209 5.106 5.209 5,337 -0.01(-0.18%)
Feb 19, 2015 5.227 5.237 5.134 5.218 13,080 +0.07(+1.46%)
Feb 18, 2015 5.199 5.218 5.096 5.143 14,829 -0.09(-1.79%)
Feb 17, 2015 5.246 5.302 5.227 5.237 12,052 -0.05(-0.89%)
Feb 13, 2015 5.255 5.284 5.284 5.284 8,753 +0.01(+0.18%)
Feb 12, 2015 5.321 5.321 5.162 5.274 14,670 -0.03(-0.53%)
Feb 11, 2015 5.368 5.368 5.209 5.302 7,878 -0.07(-1.22%)
Feb 10, 2015 5.396 5.424 5.368 5.368 15,789 -0.05(-0.87%)
Feb 09, 2015 5.443 5.480 5.415 5.415 28,211 +0.03(+0.52%)
Feb 06, 2015 5.321 5.387 5.302 5.387 110,345 +0.11(+2.13%)
Feb 05, 2015 5.199 5.321 5.199 5.274 28,793 +0.07(+1.26%)
Feb 04, 2015 5.195 5.213 5.152 5.209 18,138 +0.01(+0.18%)
Feb 03, 2015 5.162 5.209 5.068 5.199 25,996 +0.05(+0.91%)
Feb 02, 2015 5.218 5.218 5.031 5.152 54,184 +0.06(+1.10%)
Jan 30, 2015 5.012 5.096 5.040 5.096 112,888 +0.06(+1.12%)
Jan 29, 2015 5.059 5.059 5.012 5.040 12,323 -0.01(-0.19%)
Jan 28, 2015 4.993 5.049 4.965 5.049 30,181 -0.01(-0.19%)
Jan 27, 2015 5.012 5.059 5.012 5.059 34,187 +0.05(+0.93%)
Jan 26, 2015 5.106 5.106 4.937 5.012 49,749 -0.09(-1.83%)
Jan 23, 2015 4.929 5.106 4.928 5.106 18,431 +0.07(+1.49%)
Jan 22, 2015 5.106 5.106 4.740 5.031 39,006 +0.11(+2.29%)
Jan 21, 2015 4.937 4.993 4.881 4.918 12,588 +0.02(+0.38%)
Jan 20, 2015 4.956 4.956 4.871 4.899 11,493 +0.01(+0.19%)
Jan 16, 2015 4.815 4.937 4.815 4.890 8,573 +0.04(+0.77%)
Jan 15, 2015 4.918 4.918 4.825 4.853 19,756 -0.07(-1.33%)
Jan 14, 2015 4.918 4.937 4.890 4.918 16,128 +0.03(+0.57%)
Jan 13, 2015 4.918 4.918 4.871 4.890 8,099 +0.02(+0.38%)
Jan 12, 2015 4.918 4.946 4.825 4.871 35,162 -0.05(-0.95%)
Jan 09, 2015 4.918 5.003 4.918 4.918 11,415 -0.05(-0.94%)
Jan 08, 2015 5.012 5.012 4.815 4.965 8,926 +0.04(+0.76%)
Jan 07, 2015 4.871 4.956 4.871 4.928 11,850 +0.07(+1.35%)
Jan 06, 2015 4.928 4.990 4.834 4.862 8,201 -0.13(-2.63%)
Jan 05, 2015 4.862 5.049 4.862 4.993 98,702 +0.17(+3.50%)
Jan 02, 2015 5.339 5.339 4.825 4.825 25,869 -0.21(-4.10%)
Dec 31, 2014 5.049 5.031 5.031 5.031 70,132 +0.03(+0.56%)
Dec 30, 2014 4.853 5.012 4.853 5.003 56,281 +0.09(+1.91%)
Dec 29, 2014 4.796 4.918 4.778 4.909 55,722 +0.06(+1.16%)
Dec 26, 2014 4.825 4.862 4.778 4.853 40,304 +0.00(+0.00%)
Dec 24, 2014 4.768 4.853 4.853 4.853 6,191 +0.04(+0.78%)
Dec 23, 2014 4.778 4.853 4.778 4.815 10,832 +0.04(+0.78%)
Dec 22, 2014 4.825 4.862 4.778 4.778 14,667 +0.00(+0.00%)
Dec 19, 2014 4.712 4.853 4.712 4.778 24,099 -0.01(-0.20%)
Dec 18, 2014 4.787 4.834 4.778 4.787 34,464 +0.01(+0.20%)
Dec 17, 2014 4.768 4.815 4.768 4.778 32,877 +0.00(+0.00%)
Dec 16, 2014 4.684 4.834 4.684 4.778 23,632 +0.02(+0.39%)
Dec 15, 2014 4.731 4.768 4.731 4.759 20,335 +0.03(+0.59%)
Dec 12, 2014 4.721 4.778 4.684 4.731 15,505 +0.04(+0.92%)
Dec 11, 2014 4.693 4.772 4.684 4.688 5,296 +0.00(+0.08%)
Dec 10, 2014 4.787 4.787 4.590 4.684 16,318 -0.10(-2.15%)
Dec 09, 2014 4.740 4.806 4.693 4.787 33,259 +0.01(+0.20%)
Dec 08, 2014 4.702 4.778 4.684 4.778 26,533 +0.07(+1.59%)
Dec 05, 2014 4.675 4.576 4.576 4.703 201,652 +0.13(+2.76%)
Dec 04, 2014 4.460 4.721 4.450 4.576 695,905 +0.10(+2.20%)
Dec 03, 2014 4.485 4.497 4.440 4.478 15,678 +0.02(+0.42%)
Dec 02, 2014 4.412 4.469 4.412 4.459 14,417 +0.03(+0.63%)
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.