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 )

14.46 +0.33 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2008 13.57 14.59 10.68 11.10 103,086 -2.87(-20.56%)
Nov 28, 2008 14.45 14.55 13.33 13.97 18,346 -0.78(-5.31%)
Nov 26, 2008 13.46 14.77 12.87 14.75 45,554 +0.90(+6.53%)
Nov 25, 2008 12.92 13.85 12.46 13.85 58,950 +1.11(+8.71%)
Nov 24, 2008 12.22 13.05 11.90 12.74 116,219 +1.16(+9.98%)
Nov 21, 2008 11.31 12.93 10.44 11.58 75,029 +0.74(+6.79%)
Nov 20, 2008 10.77 11.51 10.66 10.85 68,895 +0.20(+1.84%)
Nov 19, 2008 11.04 11.28 10.63 10.65 47,536 -0.54(-4.83%)
Nov 18, 2008 11.23 11.23 10.65 11.19 46,064 +0.06(+0.50%)
Nov 17, 2008 11.23 11.39 10.71 11.14 22,336 -0.02(-0.17%)
Nov 14, 2008 12.38 12.45 11.14 11.15 34,526 -1.12(-9.12%)
Nov 13, 2008 11.07 12.40 10.36 12.27 72,037 +1.34(+12.29%)
Nov 12, 2008 11.67 11.67 10.82 10.93 77,123 -0.87(-7.35%)
Nov 11, 2008 12.60 13.06 11.80 11.80 118,365 -0.62(-5.03%)
Nov 10, 2008 13.10 13.65 12.40 12.42 48,671 -0.45(-3.48%)
Nov 07, 2008 12.89 13.06 12.53 12.87 43,343 +0.19(+1.47%)
Nov 06, 2008 12.63 12.94 12.58 12.68 105,605 -0.03(-0.22%)
Nov 05, 2008 12.88 13.43 12.65 12.71 137,900 -0.44(-3.33%)
Nov 04, 2008 12.73 13.37 12.68 13.15 124,552 +0.55(+4.37%)
Nov 03, 2008 12.67 13.22 12.36 12.60 84,681 +0.01(+0.07%)
Oct 31, 2008 13.06 13.33 12.20 12.59 94,295 -0.23(-1.82%)
Oct 30, 2008 13.05 13.05 12.14 12.82 87,745 +0.52(+4.25%)
Oct 29, 2008 12.13 13.16 11.38 12.30 134,938 +0.18(+1.46%)
Oct 28, 2008 14.29 14.45 11.66 12.12 181,465 -1.62(-11.80%)
Oct 27, 2008 16.40 16.40 13.75 13.75 120,113 -3.51(-20.32%)
Oct 24, 2008 16.94 17.50 16.32 17.25 62,180 -0.38(-2.17%)
Oct 23, 2008 17.71 18.32 17.09 17.64 62,303 -0.10(-0.58%)
Oct 22, 2008 18.04 18.61 17.22 17.74 58,155 -0.30(-1.65%)
Oct 21, 2008 19.09 19.09 17.77 18.04 45,177 -1.44(-7.38%)
Oct 20, 2008 19.32 19.58 18.36 19.47 98,330 +0.35(+1.85%)
Oct 17, 2008 18.54 19.58 18.53 19.12 88,848 -0.45(-2.29%)
Oct 16, 2008 17.08 19.91 17.05 19.57 107,004 +2.38(+13.84%)
Oct 15, 2008 17.86 18.48 17.02 17.19 46,500 -1.29(-6.97%)
Oct 14, 2008 19.49 19.49 17.50 18.48 89,010 -0.30(-1.59%)
Oct 13, 2008 18.61 19.27 15.40 18.77 118,902 +1.10(+6.23%)
Oct 10, 2008 15.71 17.67 14.92 17.67 163,100 +1.56(+9.66%)
Oct 09, 2008 17.35 18.27 16.09 16.12 190,331 -0.93(-5.47%)
Oct 08, 2008 16.91 18.61 16.76 17.05 79,784 -0.52(-2.97%)
Oct 07, 2008 18.03 18.49 17.55 17.57 83,940 -0.44(-2.43%)
Oct 06, 2008 18.42 19.06 17.52 18.01 63,666 -0.69(-3.69%)
Oct 03, 2008 19.17 19.48 18.24 18.70 77,160 +0.07(+0.40%)
Oct 02, 2008 17.07 18.87 16.79 18.62 44,461 +1.57(+9.19%)
Oct 01, 2008 17.34 17.70 16.79 17.06 27,043 -0.21(-1.24%)
Sep 30, 2008 17.07 17.72 16.79 17.27 72,415 +0.21(+1.26%)
Sep 29, 2008 17.27 18.56 16.83 17.06 67,926 -0.54(-3.07%)
Sep 26, 2008 17.24 18.88 17.23 17.60 76,574 -1.39(-7.32%)
Sep 25, 2008 17.33 19.50 17.33 18.99 59,708 +1.36(+7.72%)
Sep 24, 2008 18.28 18.28 16.88 17.63 47,825 -0.68(-3.72%)
Sep 23, 2008 20.05 20.11 18.23 18.31 67,057 -1.52(-7.67%)
Sep 22, 2008 22.38 22.43 19.20 19.83 106,219 -2.50(-11.19%)
Sep 19, 2008 24.21 25.15 19.61 22.33 321,189 +1.81(+8.82%)
Sep 18, 2008 18.42 20.52 18.06 20.52 237,441 +2.22(+12.13%)
Sep 17, 2008 18.17 18.58 17.53 18.30 92,652 -0.54(-2.87%)
Sep 16, 2008 17.08 18.86 17.07 18.84 204,982 +1.39(+7.96%)
Sep 15, 2008 17.72 18.23 17.36 17.45 93,116 -0.77(-4.25%)
Sep 12, 2008 18.39 18.65 17.80 18.22 199,444 -0.15(-0.81%)
Sep 11, 2008 17.96 18.43 17.49 18.37 107,614 +0.07(+0.36%)
Sep 10, 2008 17.75 18.84 17.57 18.31 135,556 +1.04(+5.99%)
Sep 09, 2008 17.48 18.13 17.03 17.27 122,727 -0.44(-2.47%)
Sep 08, 2008 16.88 17.72 16.53 17.71 191,128 +1.42(+8.70%)
Sep 05, 2008 15.96 16.54 15.60 16.29 116,558 +0.15(+0.92%)
Sep 04, 2008 15.94 16.67 15.69 16.14 98,652 -0.09(-0.57%)
Sep 03, 2008 15.58 16.32 15.43 16.24 63,132 +0.61(+3.88%)
Sep 02, 2008 15.99 16.30 15.39 15.63 51,260 -0.16(-1.00%)
Aug 29, 2008 16.08 16.08 15.39 15.79 72,724 -0.16(-0.99%)
Aug 28, 2008 15.90 15.95 15.78 15.95 89,448 +0.10(+0.65%)
Aug 27, 2008 15.71 15.85 15.44 15.85 49,864 +0.09(+0.59%)
Aug 26, 2008 15.91 15.91 15.43 15.75 19,432 +0.22(+1.44%)
Aug 25, 2008 16.08 16.12 15.29 15.53 99,005 -0.75(-4.58%)
Aug 22, 2008 16.13 16.59 15.41 16.27 117,338 +0.71(+4.55%)
Aug 21, 2008 15.80 16.03 15.52 15.57 52,835 -0.49(-3.08%)
Aug 20, 2008 15.98 16.26 15.81 16.06 76,742 +0.13(+0.82%)
Aug 19, 2008 15.69 16.15 15.25 15.93 149,627 +0.07(+0.47%)
Aug 18, 2008 16.80 17.00 15.80 15.85 79,410 -1.01(-5.97%)
Aug 15, 2008 16.95 17.44 16.24 16.86 101,123 +0.22(+1.35%)
Aug 14, 2008 15.83 17.42 15.60 16.64 101,393 +0.66(+4.14%)
Aug 13, 2008 16.76 16.85 15.75 15.98 165,874 -0.90(-5.31%)
Aug 12, 2008 16.80 17.51 16.42 16.87 124,641 -0.04(-0.22%)
Aug 11, 2008 15.77 18.48 15.68 16.91 174,916 +1.21(+7.72%)
Aug 08, 2008 15.15 16.27 15.06 15.70 51,480 +0.74(+4.93%)
Aug 07, 2008 15.39 15.47 14.83 14.96 133,937 -0.49(-3.20%)
Aug 06, 2008 14.85 15.46 14.72 15.45 104,614 +0.50(+3.37%)
Aug 05, 2008 14.53 15.01 14.29 14.95 134,249 +0.59(+4.09%)
Aug 04, 2008 14.82 14.82 14.22 14.36 147,448 -0.44(-2.96%)
Aug 01, 2008 14.29 14.82 14.22 14.80 119,430 +0.61(+4.27%)
Jul 31, 2008 14.21 14.73 14.08 14.19 194,319 -0.25(-1.74%)
Jul 30, 2008 13.97 14.99 13.97 14.45 168,241 +0.49(+3.54%)
Jul 29, 2008 13.95 14.23 13.17 13.95 259,092 +0.90(+6.86%)
Jul 28, 2008 12.98 13.24 12.78 13.06 107,838 +0.00(+0.00%)
Jul 25, 2008 13.04 13.32 12.85 13.06 164,929 +0.20(+1.52%)
Jul 24, 2008 13.07 13.16 12.55 12.86 220,605 -0.20(-1.50%)
Jul 23, 2008 13.20 13.36 12.63 13.06 310,267 +0.30(+2.34%)
Jul 22, 2008 12.39 12.95 12.22 12.76 323,518 +0.26(+2.09%)
Jul 21, 2008 12.82 13.00 12.46 12.50 174,789 -0.38(-2.97%)
Jul 18, 2008 13.98 13.98 12.85 12.88 215,147 -0.12(-0.93%)
Jul 17, 2008 12.34 14.13 12.18 13.00 283,621 +0.99(+8.23%)
Jul 16, 2008 11.00 12.63 10.66 12.01 290,215 +1.30(+12.10%)
Jul 15, 2008 10.57 12.27 9.932 10.72 298,791 -0.02(-0.17%)
Jul 14, 2008 11.30 11.34 10.45 10.73 232,412 -0.43(-3.84%)
Jul 11, 2008 11.40 11.65 10.82 11.16 169,271 -0.38(-3.31%)
Jul 10, 2008 11.06 11.61 10.86 11.55 166,134 +0.47(+4.21%)
Jul 09, 2008 11.89 12.00 11.05 11.08 119,739 -0.85(-7.11%)
Jul 08, 2008 10.69 11.94 10.40 11.93 152,103 +1.41(+13.39%)
Jul 07, 2008 10.84 11.23 10.21 10.52 170,677 -0.25(-2.34%)
Jul 04, 2008 11.42 11.66 10.71 10.77 133,379 +0.00(+0.00%)
Jul 03, 2008 11.42 11.66 10.71 10.77 133,379 -0.52(-4.62%)
Jul 02, 2008 11.28 11.55 10.94 11.29 167,795 +0.21(+1.94%)
Jul 01, 2008 10.80 11.30 10.76 11.08 377,542 +0.24(+2.24%)
Jun 30, 2008 11.51 11.80 10.75 10.84 407,104 -0.97(-8.21%)
Jun 27, 2008 12.64 13.52 11.80 11.81 260,767 -0.83(-6.57%)
Jun 26, 2008 13.43 13.46 12.61 12.64 164,190 -0.67(-5.05%)
Jun 25, 2008 13.40 13.87 13.08 13.31 137,356 -0.09(-0.70%)
Jun 24, 2008 13.73 13.94 13.29 13.40 165,091 -0.46(-3.30%)
Jun 23, 2008 14.55 14.55 13.65 13.86 105,772 -0.47(-3.26%)
Jun 20, 2008 13.77 14.84 13.59 14.32 200,380 +0.50(+3.64%)
Jun 19, 2008 14.19 14.45 13.73 13.82 196,063 -0.41(-2.88%)
Jun 18, 2008 14.85 14.90 14.12 14.23 137,177 -0.66(-4.45%)
Jun 17, 2008 15.41 15.46 14.76 14.89 134,635 -0.44(-2.86%)
Jun 16, 2008 15.67 16.22 15.12 15.33 223,358 -0.36(-2.32%)
Jun 13, 2008 16.68 16.95 15.48 15.70 136,524 -0.75(-4.54%)
Jun 12, 2008 17.09 17.51 16.44 16.44 76,109 -0.46(-2.70%)
Jun 11, 2008 17.38 17.42 16.90 16.90 63,484 -0.57(-3.26%)
Jun 10, 2008 17.51 17.76 16.86 17.47 83,060 +0.26(+1.52%)
Jun 09, 2008 18.10 18.71 17.17 17.21 127,402 -0.73(-4.06%)
Jun 06, 2008 18.30 18.64 17.85 17.93 69,322 -0.53(-2.88%)
Jun 05, 2008 17.72 18.66 17.72 18.47 94,449 +0.81(+4.60%)
Jun 04, 2008 17.48 18.11 17.46 17.65 71,539 +0.07(+0.42%)
Jun 03, 2008 17.58 18.10 17.27 17.58 71,846 +0.10(+0.59%)
Jun 02, 2008 17.68 18.07 17.10 17.48 102,159 -0.23(-1.32%)
May 30, 2008 17.86 17.86 17.50 17.71 158,343 -0.15(-0.84%)
May 29, 2008 18.26 18.30 17.74 17.86 95,749 -0.42(-2.30%)
May 28, 2008 18.75 19.02 18.20 18.28 81,493 -0.35(-1.90%)
May 27, 2008 18.74 19.54 18.61 18.63 87,224 -0.12(-0.65%)
May 26, 2008 19.06 19.41 18.60 18.75 122,529 +0.00(+0.00%)
May 23, 2008 19.06 19.41 18.60 18.75 122,529 -0.45(-2.33%)
May 22, 2008 18.65 19.48 18.65 19.20 151,805 +0.58(+3.10%)
May 21, 2008 18.65 19.51 18.34 18.62 219,710 +0.10(+0.55%)
May 20, 2008 18.73 18.92 18.48 18.52 80,855 -0.33(-1.73%)
May 19, 2008 19.20 19.23 18.71 18.85 104,407 -0.33(-1.70%)
May 16, 2008 19.66 19.67 18.74 19.17 63,735 -0.39(-2.00%)
May 15, 2008 19.51 19.82 19.30 19.57 58,713 +0.04(+0.19%)
May 14, 2008 19.87 20.00 19.48 19.53 77,163 -0.23(-1.18%)
May 13, 2008 19.94 20.34 19.70 19.76 177,516 -0.15(-0.75%)
May 12, 2008 19.80 20.27 19.80 19.91 133,917 +0.17(+0.85%)
May 09, 2008 19.98 20.41 19.74 19.74 121,834 -0.62(-3.07%)
May 08, 2008 20.51 20.68 20.01 20.37 154,344 +0.47(+2.34%)
May 07, 2008 21.54 21.54 19.86 19.90 56,105 -1.47(-6.89%)
May 06, 2008 21.21 21.45 20.80 21.38 114,776 +0.05(+0.22%)
May 05, 2008 22.46 22.46 20.89 21.33 153,735 -1.15(-5.10%)
May 02, 2008 23.20 23.20 22.43 22.48 97,545 -0.30(-1.31%)
May 01, 2008 22.68 23.15 22.48 22.77 303,229 -0.10(-0.45%)
Apr 30, 2008 23.45 23.73 22.74 22.88 46,622 -0.45(-1.92%)
Apr 29, 2008 24.02 24.02 23.32 23.32 27,303 -0.67(-2.80%)
Apr 28, 2008 23.94 24.15 23.92 24.00 22,359 -0.03(-0.12%)
Apr 25, 2008 25.01 25.01 23.88 24.02 53,221 -0.67(-2.72%)
Apr 24, 2008 23.95 24.98 23.79 24.70 26,426 +0.84(+3.52%)
Apr 23, 2008 24.39 24.46 23.47 23.86 40,352 -0.42(-1.73%)
Apr 22, 2008 24.70 24.70 23.60 24.28 29,261 -0.53(-2.14%)
Apr 21, 2008 25.37 25.37 24.46 24.81 19,281 -0.74(-2.88%)
Apr 18, 2008 25.41 25.61 25.17 25.54 53,820 +0.58(+2.32%)
Apr 17, 2008 25.24 25.24 24.42 24.97 36,453 -0.27(-1.07%)
Apr 16, 2008 23.76 25.37 23.76 25.24 65,665 +1.61(+6.83%)
Apr 15, 2008 22.86 23.62 22.81 23.62 29,630 +0.88(+3.85%)
Apr 14, 2008 23.09 23.32 22.68 22.75 41,442 -0.34(-1.49%)
Apr 11, 2008 23.12 23.81 23.04 23.09 61,062 -1.02(-4.22%)
Apr 10, 2008 23.83 24.36 23.57 24.11 51,116 +0.32(+1.33%)
Apr 09, 2008 24.62 24.74 23.69 23.79 45,693 -0.75(-3.04%)
Apr 08, 2008 24.54 24.73 24.11 24.54 30,920 -0.07(-0.30%)
Apr 07, 2008 24.89 25.09 24.48 24.61 44,424 -0.16(-0.64%)
Apr 04, 2008 25.54 25.54 24.67 24.77 29,328 -0.69(-2.71%)
Apr 03, 2008 25.93 26.09 25.10 25.46 51,241 -0.76(-2.88%)
Apr 02, 2008 26.35 26.59 25.60 26.22 44,497 -0.20(-0.74%)
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.