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 (%)
Apr 30, 2004 12.15 12.19 11.96 11.96 5,146 -0.23(-1.91%)
Apr 29, 2004 12.11 12.29 12.11 12.19 9,006 +0.08(+0.65%)
Apr 28, 2004 12.16 12.30 12.11 12.11 12,867 -0.10(-0.86%)
Apr 27, 2004 12.29 12.30 12.20 12.22 13,724 +0.03(+0.27%)
Apr 26, 2004 12.30 12.30 12.13 12.18 8,792 +0.12(+0.99%)
Apr 23, 2004 12.36 12.36 11.90 12.07 7,291 -0.24(-1.91%)
Apr 22, 2004 12.08 12.40 11.97 12.30 5,790 +0.13(+1.07%)
Apr 21, 2004 12.16 12.17 11.90 12.17 6,433 +0.07(+0.60%)
Apr 20, 2004 12.13 12.39 12.10 12.10 5,361 -0.19(-1.54%)
Apr 19, 2004 12.15 12.29 12.12 12.29 15,654 +0.33(+2.73%)
Apr 16, 2004 11.90 12.10 11.89 11.96 5,146 +0.07(+0.59%)
Apr 15, 2004 12.03 12.03 11.86 11.89 29,808 +0.05(+0.45%)
Apr 14, 2004 12.16 12.18 11.83 11.84 16,298 -0.40(-3.24%)
Apr 13, 2004 12.59 12.59 12.15 12.23 10,722 -0.22(-1.80%)
Apr 12, 2004 12.59 12.59 12.35 12.46 5,146 +0.18(+1.48%)
Apr 08, 2004 12.55 12.55 12.28 12.28 5,146 -0.27(-2.14%)
Apr 07, 2004 12.56 12.56 12.49 12.54 6,862 +0.04(+0.35%)
Apr 06, 2004 12.46 12.61 12.46 12.50 3,645 -0.09(-0.72%)
Apr 05, 2004 12.49 12.59 12.49 12.59 6,433 +0.14(+1.12%)
Apr 02, 2004 12.14 12.45 12.14 12.45 17,370 +0.28(+2.30%)
Apr 01, 2004 12.12 12.17 12.10 12.17 4,717 +0.18(+1.52%)
Mar 31, 2004 12.10 12.12 11.99 11.99 5,146 -0.05(-0.39%)
Mar 30, 2004 12.12 12.12 12.04 12.04 3,431 -0.09(-0.71%)
Mar 29, 2004 12.01 12.13 12.01 12.12 4,503 +0.04(+0.31%)
Mar 26, 2004 12.07 12.12 11.93 12.08 4,289 +0.01(+0.08%)
Mar 25, 2004 12.00 12.11 11.96 12.07 6,219 +0.08(+0.70%)
Mar 24, 2004 11.89 12.01 11.88 11.99 6,004 +0.10(+0.84%)
Mar 23, 2004 11.87 12.01 11.87 11.89 6,647 -0.03(-0.22%)
Mar 22, 2004 11.88 12.05 11.87 11.92 36,456 +0.03(+0.22%)
Mar 19, 2004 12.05 12.08 11.87 11.89 6,004 -0.16(-1.30%)
Mar 18, 2004 11.99 12.05 11.87 12.05 8,149 -0.03(-0.25%)
Mar 17, 2004 11.97 12.08 11.91 12.08 15,869 +0.14(+1.15%)
Mar 16, 2004 11.87 11.97 11.85 11.94 59,617 +0.17(+1.41%)
Mar 15, 2004 11.94 11.99 11.77 11.77 33,454 -0.23(-1.94%)
Mar 12, 2004 11.87 12.01 11.87 12.01 12,652 +0.14(+1.18%)
Mar 11, 2004 11.92 11.94 11.86 11.87 26,591 +0.00(+0.00%)
Mar 10, 2004 11.93 11.93 11.87 11.87 10,079 +0.00(+0.00%)
Mar 09, 2004 11.91 11.95 11.87 11.87 7,720 +0.00(+0.00%)
Mar 08, 2004 11.87 12.01 11.87 11.87 5,790 -0.04(-0.31%)
Mar 05, 2004 11.93 11.99 11.87 11.90 3,860 -0.04(-0.37%)
Mar 04, 2004 11.87 11.95 11.87 11.95 19,515 +0.05(+0.41%)
Mar 03, 2004 11.94 11.94 11.87 11.90 45,463 +0.03(+0.28%)
Mar 02, 2004 11.96 11.96 11.87 11.87 5,790 -0.07(-0.60%)
Mar 01, 2004 11.87 11.94 11.87 11.94 16,083 +0.06(+0.55%)
Feb 27, 2004 11.89 11.97 11.87 11.87 10,079 -0.04(-0.35%)
Feb 26, 2004 11.98 12.01 11.89 11.92 3,645 -0.02(-0.18%)
Feb 25, 2004 11.87 11.98 11.87 11.94 7,076 -0.04(-0.37%)
Feb 24, 2004 11.87 11.98 11.87 11.98 88,353 +0.09(+0.73%)
Feb 23, 2004 11.88 12.00 11.88 11.90 3,645 +0.01(+0.12%)
Feb 20, 2004 11.94 12.00 11.88 11.88 6,004 -0.01(-0.10%)
Feb 19, 2004 12.04 12.04 11.87 11.89 4,503 -0.02(-0.18%)
Feb 18, 2004 12.06 12.06 11.91 11.91 4,074 -0.04(-0.37%)
Feb 17, 2004 11.83 11.96 11.83 11.96 12,223 +0.06(+0.51%)
Feb 13, 2004 11.87 12.07 11.83 11.90 5,790 +0.05(+0.41%)
Feb 12, 2004 11.96 12.12 11.85 11.85 9,006 -0.28(-2.27%)
Feb 11, 2004 11.85 12.12 11.85 12.12 857 +0.06(+0.48%)
Feb 10, 2004 12.01 12.07 11.80 12.07 56,615 +0.24(+2.01%)
Feb 09, 2004 11.89 11.94 11.80 11.83 5,790 -0.11(-0.92%)
Feb 06, 2004 12.00 12.11 11.82 11.94 4,074 +0.13(+1.06%)
Feb 05, 2004 11.79 11.89 11.78 11.81 17,584 +0.03(+0.28%)
Feb 04, 2004 11.77 11.84 11.73 11.78 12,652 +0.01(+0.10%)
Feb 03, 2004 11.77 11.85 11.76 11.77 2,573 -0.09(-0.75%)
Feb 02, 2004 11.80 11.94 11.73 11.86 7,934 +0.06(+0.49%)
Jan 30, 2004 11.89 11.95 11.80 11.80 7,505 -0.05(-0.39%)
Jan 29, 2004 11.89 11.95 11.73 11.84 11,365 +0.01(+0.08%)
Jan 28, 2004 11.89 11.91 11.83 11.83 7,291 -0.14(-1.15%)
Jan 27, 2004 11.84 11.97 11.84 11.97 5,575 -0.01(-0.10%)
Jan 26, 2004 11.75 11.98 11.75 11.98 15,226 +0.21(+1.77%)
Jan 23, 2004 11.87 11.89 11.77 11.78 32,382 +0.05(+0.41%)
Jan 22, 2004 11.84 11.84 11.73 11.73 26,591 -0.01(-0.12%)
Jan 21, 2004 11.95 11.95 11.73 11.74 27,235 -0.07(-0.61%)
Jan 20, 2004 11.95 12.08 11.75 11.81 18,013 -0.31(-2.56%)
Jan 16, 2004 11.83 12.12 11.75 12.12 7,505 +0.29(+2.46%)
Jan 15, 2004 11.77 11.83 11.73 11.83 16,356 +0.10(+0.83%)
Jan 14, 2004 11.64 11.87 11.64 11.73 6,191 -0.02(-0.18%)
Jan 13, 2004 11.84 11.84 11.56 11.76 9,731 -0.15(-1.25%)
Jan 12, 2004 12.11 12.11 11.19 11.90 28,672 +0.11(+0.95%)
Jan 09, 2004 11.89 11.89 11.56 11.79 6,433 +0.14(+1.16%)
Jan 08, 2004 11.66 11.83 11.66 11.66 8,011 +0.09(+0.81%)
Jan 07, 2004 11.66 11.66 11.55 11.56 9,006 -0.09(-0.80%)
Jan 06, 2004 11.89 11.89 11.66 11.66 1,715 +0.06(+0.48%)
Jan 05, 2004 11.89 11.89 11.56 11.60 5,575 -0.21(-1.77%)
Jan 02, 2004 12.12 12.12 11.55 11.81 5,361 +0.27(+2.34%)
Dec 31, 2003 11.74 11.89 11.54 11.54 9,221 -0.57(-4.68%)
Dec 30, 2003 12.08 12.11 11.82 12.11 12,659 +0.03(+0.25%)
Dec 29, 2003 11.83 12.12 11.83 12.08 14,726 +0.38(+3.23%)
Dec 26, 2003 11.60 11.70 11.60 11.70 5,146 +0.04(+0.36%)
Dec 24, 2003 11.56 11.66 11.56 11.66 2,787 +0.01(+0.08%)
Dec 23, 2003 11.35 11.66 11.35 11.65 16,028 +0.25(+2.21%)
Dec 22, 2003 11.40 11.42 11.39 11.40 15,639 -0.03(-0.25%)
Dec 19, 2003 11.92 11.92 11.40 11.42 20,578 -0.34(-2.87%)
Dec 18, 2003 11.61 11.76 11.56 11.76 5,798 +0.20(+1.71%)
Dec 17, 2003 11.66 11.66 11.56 11.56 5,678 -0.13(-1.10%)
Dec 16, 2003 11.66 11.71 11.59 11.69 5,790 +0.07(+0.56%)
Dec 15, 2003 11.91 11.96 11.63 11.63 6,064 -0.26(-2.22%)
Dec 12, 2003 11.63 11.89 11.63 11.89 21,605 +0.15(+1.31%)
Dec 11, 2003 11.73 11.80 11.66 11.74 7,317 +0.01(+0.06%)
Dec 10, 2003 11.77 11.86 11.53 11.73 6,096 -0.04(-0.36%)
Dec 09, 2003 11.73 11.89 11.66 11.77 19,227 -0.03(-0.22%)
Dec 08, 2003 11.63 11.80 11.53 11.80 9,712 +0.31(+2.72%)
Dec 05, 2003 11.39 11.76 11.37 11.49 7,565 -0.29(-2.44%)
Dec 04, 2003 11.64 11.77 11.41 11.77 10,079 +0.10(+0.84%)
Dec 03, 2003 11.80 11.80 11.65 11.67 8,123 -0.08(-0.65%)
Dec 02, 2003 11.84 11.84 11.68 11.75 10,392 +0.00(+0.00%)
Dec 01, 2003 11.82 11.84 11.71 11.75 10,323 -0.01(-0.08%)
Nov 28, 2003 11.84 11.84 11.76 11.76 6,300 -0.01(-0.12%)
Nov 26, 2003 11.88 11.89 11.71 11.77 13,111 -0.06(-0.47%)
Nov 25, 2003 11.35 11.89 11.35 11.83 34,151 +0.38(+3.36%)
Nov 24, 2003 10.69 11.46 10.69 11.45 32,547 +0.68(+6.35%)
Nov 21, 2003 10.95 10.95 10.71 10.76 6,718 +0.07(+0.65%)
Nov 20, 2003 10.78 10.96 10.69 10.69 7,169 -0.27(-2.43%)
Nov 19, 2003 10.70 10.96 10.69 10.96 16,898 +0.27(+2.49%)
Nov 18, 2003 10.75 10.93 10.69 10.69 14,644 +0.03(+0.24%)
Nov 17, 2003 10.67 11.07 10.67 10.67 11,794 -0.18(-1.70%)
Nov 14, 2003 11.07 11.07 10.85 10.85 24,863 -0.22(-1.98%)
Nov 13, 2003 11.14 11.14 10.77 11.07 11,895 -0.03(-0.27%)
Nov 12, 2003 10.96 11.10 10.84 11.10 12,933 +0.31(+2.83%)
Nov 11, 2003 11.18 11.18 10.77 10.79 8,256 -0.19(-1.72%)
Nov 10, 2003 11.02 11.16 10.84 10.98 18,978 +0.14(+1.29%)
Nov 07, 2003 10.95 11.07 10.82 10.84 16,641 -0.11(-0.98%)
Nov 06, 2003 10.95 10.95 10.87 10.95 17,404 +0.00(+0.00%)
Nov 05, 2003 10.95 10.95 10.50 10.95 10,289 +0.04(+0.36%)
Nov 04, 2003 10.34 10.95 10.34 10.91 12,577 +0.12(+1.08%)
Nov 03, 2003 10.73 10.95 10.54 10.79 6,647 +0.07(+0.63%)
Oct 31, 2003 10.70 10.89 10.51 10.73 9,543 +0.05(+0.46%)
Oct 30, 2003 10.84 10.68 10.68 10.68 3,002 -0.16(-1.51%)
Oct 29, 2003 10.61 10.84 10.61 10.84 15,226 +0.21(+1.97%)
Oct 28, 2003 10.40 10.63 10.40 10.63 10,079 +0.17(+1.67%)
Oct 27, 2003 10.48 10.62 10.46 10.46 3,645 +0.04(+0.38%)
Oct 24, 2003 10.31 10.53 10.31 10.42 10,936 +0.00(+0.02%)
Oct 23, 2003 10.06 10.50 10.06 10.41 33,025 +0.30(+2.92%)
Oct 22, 2003 10.60 10.60 10.12 10.12 7,934 -0.27(-2.60%)
Oct 21, 2003 10.59 10.59 10.39 10.39 2,144 -0.16(-1.53%)
Oct 20, 2003 10.34 10.59 10.34 10.55 15,226 +0.03(+0.24%)
Oct 17, 2003 10.49 10.58 10.25 10.52 9,006 +0.15(+1.48%)
Oct 16, 2003 10.52 10.57 10.11 10.37 6,647 -0.14(-1.37%)
Oct 15, 2003 10.58 10.59 10.29 10.52 15,869 -0.17(-1.55%)
Oct 14, 2003 10.58 10.68 10.45 10.68 15,226 +0.10(+0.95%)
Oct 13, 2003 10.61 10.61 10.15 10.58 3,860 +0.33(+3.18%)
Oct 10, 2003 10.49 10.49 10.02 10.25 7,505 +0.17(+1.69%)
Oct 09, 2003 10.38 10.61 10.06 10.08 7,647 -0.27(-2.59%)
Oct 08, 2003 10.41 10.60 10.22 10.35 9,435 -0.26(-2.42%)
Oct 07, 2003 10.25 10.65 10.25 10.61 6,219 +0.00(+0.04%)
Oct 06, 2003 10.31 10.60 10.31 10.60 5,815 +0.10(+1.00%)
Oct 03, 2003 10.31 10.50 10.06 10.50 21,659 +0.20(+1.97%)
Oct 02, 2003 10.38 10.38 10.25 10.30 8,149 -0.08(-0.76%)
Oct 01, 2003 10.04 10.38 10.03 10.38 10,079 +0.35(+3.49%)
Sep 30, 2003 10.06 10.12 10.03 10.03 25,305 -0.03(-0.30%)
Sep 29, 2003 10.05 10.23 9.956 10.06 12,867 -0.02(-0.19%)
Sep 26, 2003 10.14 10.23 10.05 10.07 19,515 -0.04(-0.41%)
Sep 25, 2003 10.05 10.17 10.05 10.12 29,808 -0.12(-1.16%)
Sep 24, 2003 10.24 10.24 10.09 10.24 4,503 -0.00(-0.02%)
Sep 23, 2003 10.35 10.35 9.967 10.24 8,578 -0.11(-1.08%)
Sep 22, 2003 10.03 10.35 9.967 10.35 15,226 +0.21(+2.05%)
Sep 19, 2003 9.967 10.33 9.967 10.14 10,722 +0.08(+0.79%)
Sep 18, 2003 9.909 10.06 9.709 10.06 102,001 +0.15(+1.55%)
Sep 17, 2003 9.709 9.909 9.709 9.909 5,790 +0.09(+0.88%)
Sep 16, 2003 9.820 9.827 9.690 9.823 15,869 +0.30(+3.16%)
Sep 15, 2003 9.825 9.825 9.522 9.522 3,002 -0.30(-3.04%)
Sep 12, 2003 9.763 9.839 9.683 9.820 8,149 -0.02(-0.21%)
Sep 11, 2003 9.632 9.848 9.632 9.841 6,862 +0.21(+2.23%)
Sep 10, 2003 9.655 9.860 9.606 9.627 24,661 -0.10(-1.08%)
Sep 09, 2003 9.792 9.844 9.634 9.732 3,860 +0.10(+1.04%)
Sep 08, 2003 9.860 9.862 9.625 9.632 14,582 -0.02(-0.24%)
Sep 05, 2003 9.860 9.862 9.655 9.655 4,289 -0.21(-2.10%)
Sep 04, 2003 9.797 9.862 9.625 9.862 6,862 +0.07(+0.67%)
Sep 03, 2003 9.862 9.862 9.622 9.797 17,584 -0.07(-0.66%)
Sep 02, 2003 9.622 9.862 9.622 9.862 6,647 +0.16(+1.68%)
Aug 29, 2003 9.781 9.860 9.699 9.699 8,363 -0.10(-1.07%)
Aug 28, 2003 9.669 9.909 9.655 9.804 34,526 +0.02(+0.24%)
Aug 27, 2003 9.830 9.830 9.653 9.781 7,505 +0.13(+1.30%)
Aug 26, 2003 9.762 9.874 9.618 9.655 5,146 -0.24(-2.38%)
Aug 25, 2003 9.774 9.900 9.618 9.890 6,433 +0.31(+3.19%)
Aug 22, 2003 9.907 9.909 9.559 9.585 55,542 -0.32(-3.27%)
Aug 21, 2003 9.851 9.909 9.792 9.909 35,384 +0.08(+0.83%)
Aug 20, 2003 9.825 9.851 9.620 9.827 8,149 +0.00(+0.02%)
Aug 19, 2003 9.587 9.902 9.524 9.825 30,237 +0.04(+0.43%)
Aug 18, 2003 9.501 9.783 9.482 9.783 10,508 +0.35(+3.76%)
Aug 15, 2003 9.466 9.790 9.326 9.429 8,363 -0.15(-1.61%)
Aug 14, 2003 9.559 9.583 9.436 9.583 5,146 +0.03(+0.34%)
Aug 13, 2003 9.326 9.559 9.326 9.550 12,438 +0.13(+1.41%)
Aug 12, 2003 9.259 9.417 9.259 9.417 4,289 +0.15(+1.64%)
Aug 11, 2003 9.356 9.356 9.266 9.266 9,435 -0.00(-0.05%)
Aug 08, 2003 9.396 9.396 9.261 9.270 2,787 -0.05(-0.50%)
Aug 07, 2003 9.189 9.375 9.186 9.317 20,158 +0.09(+1.01%)
Aug 06, 2003 9.268 9.340 9.177 9.224 12,438 -0.04(-0.48%)
Aug 05, 2003 9.282 9.331 9.268 9.268 10,936 -0.14(-1.46%)
Aug 04, 2003 9.324 9.410 9.268 9.405 10,722 +0.08(+0.85%)
Aug 01, 2003 9.445 9.408 9.326 9.326 1,286 -0.12(-1.26%)
Jul 31, 2003 9.776 9.792 9.423 9.445 36,242 -0.11(-1.17%)
Jul 30, 2003 9.675 9.790 9.555 9.557 18,228 +0.00(+0.00%)
Jul 29, 2003 9.757 9.790 9.557 9.557 1,286 -0.15(-1.58%)
Jul 28, 2003 9.606 9.711 9.555 9.711 7,934 +0.16(+1.63%)
Jul 25, 2003 9.762 9.762 9.552 9.555 12,652 -0.01(-0.15%)
Jul 24, 2003 9.676 9.815 9.569 9.569 17,799 +0.01(+0.08%)
Jul 23, 2003 9.646 9.676 9.555 9.561 5,146 -0.11(-1.19%)
Jul 22, 2003 9.557 9.676 9.552 9.676 4,717 +0.12(+1.27%)
Jul 21, 2003 9.618 9.618 9.550 9.555 16,298 -0.06(-0.65%)
Jul 18, 2003 9.883 9.890 9.615 9.618 9,650 -0.26(-2.60%)
Jul 17, 2003 9.888 9.895 9.755 9.874 9,435 -0.00(-0.00%)
Jul 16, 2003 9.880 9.909 9.851 9.874 13,510 -0.03(-0.35%)
Jul 15, 2003 9.846 9.909 9.846 9.909 4,074 -0.02(-0.23%)
Jul 14, 2003 9.963 9.963 9.869 9.932 5,575 +0.00(+0.00%)
Jul 11, 2003 9.907 9.932 9.785 9.932 3,645 +0.23(+2.38%)
Jul 10, 2003 9.907 9.932 9.702 9.702 19,729 -0.23(-2.30%)
Jul 09, 2003 9.827 10.00 9.827 9.930 16,727 +0.02(+0.21%)
Jul 08, 2003 9.837 9.909 9.837 9.909 6,862 +0.01(+0.12%)
Jul 07, 2003 9.909 9.909 9.792 9.897 17,156 +0.10(+1.00%)
Jul 03, 2003 9.851 9.909 9.799 9.799 1,501 -0.05(-0.52%)
Jul 02, 2003 10.00 10.00 9.851 9.851 18,442 -0.15(-1.52%)
Jul 01, 2003 9.792 10.00 9.792 10.00 58,974 +0.16(+1.63%)
Jun 30, 2003 9.597 10.08 9.489 9.841 87,924 +0.28(+2.93%)
Jun 27, 2003 9.699 9.739 9.489 9.562 18,013 -0.11(-1.18%)
Jun 26, 2003 9.445 9.788 9.326 9.676 37,528 +0.11(+1.19%)
Jun 25, 2003 9.907 9.956 9.559 9.562 47,179 -0.32(-3.25%)
Jun 24, 2003 9.839 9.886 9.736 9.883 15,226 +0.25(+2.64%)
Jun 23, 2003 9.804 9.888 9.580 9.629 28,521 -0.19(-1.90%)
Jun 20, 2003 10.01 10.02 9.816 9.816 11,365 -0.08(-0.78%)
Jun 19, 2003 10.03 10.03 9.890 9.893 11,365 -0.11(-1.14%)
Jun 18, 2003 9.932 10.01 9.911 10.01 6,433 +0.12(+1.23%)
Jun 17, 2003 10.02 10.02 9.886 9.886 12,652 -0.05(-0.49%)
Jun 16, 2003 9.935 10.02 9.886 9.935 25,090 +0.04(+0.38%)
Jun 13, 2003 9.909 9.937 9.886 9.897 9,864 -0.01(-0.12%)
Jun 12, 2003 9.979 9.979 9.876 9.909 8,578 -0.01(-0.07%)
Jun 11, 2003 9.874 9.932 9.874 9.916 5,790 -0.01(-0.14%)
Jun 10, 2003 9.876 9.944 9.876 9.930 7,505 -0.05(-0.49%)
Jun 09, 2003 9.902 9.963 9.876 9.979 5,361 +0.08(+0.78%)
Jun 06, 2003 9.911 9.979 9.874 9.902 11,580 +0.03(+0.28%)
Jun 05, 2003 9.928 10.02 9.874 9.874 11,580 -0.10(-1.05%)
Jun 04, 2003 10.02 10.03 9.942 9.979 26,806 -0.04(-0.44%)
Jun 03, 2003 9.909 10.03 9.851 10.02 56,400 +0.08(+0.77%)
Jun 02, 2003 9.956 9.956 9.921 9.946 6,647 -0.01(-0.09%)
May 30, 2003 9.956 9.956 9.792 9.956 25,305 +0.00(+0.00%)
May 29, 2003 9.932 9.956 9.902 9.956 12,867 +0.05(+0.47%)
May 28, 2003 9.909 9.956 9.897 9.909 4,932 +0.04(+0.38%)
May 27, 2003 9.848 9.872 9.764 9.872 8,578 +0.04(+0.41%)
May 23, 2003 9.667 9.832 9.667 9.832 10,508 +0.12(+1.25%)
May 22, 2003 9.660 9.832 9.620 9.711 17,156 +0.03(+0.34%)
May 21, 2003 9.326 9.790 9.326 9.678 144,539 +0.53(+5.78%)
May 20, 2003 9.256 9.256 9.140 9.149 9,864 -0.11(-1.16%)
May 19, 2003 9.403 9.403 9.256 9.256 19,943 -0.10(-1.10%)
May 16, 2003 9.361 9.489 9.359 9.359 9,221 -0.06(-0.59%)
May 15, 2003 9.478 9.478 9.389 9.415 8,792 +0.00(+0.05%)
May 14, 2003 9.478 9.478 9.410 9.410 3,002 -0.06(-0.64%)
May 13, 2003 9.478 9.478 9.431 9.471 1,930 -0.01(-0.07%)
May 12, 2003 9.478 9.478 9.352 9.478 84,064 +0.00(+0.00%)
May 09, 2003 9.340 9.501 9.340 9.478 10,508 +0.14(+1.47%)
May 08, 2003 9.382 9.382 9.331 9.340 12,009 -0.08(-0.84%)
May 07, 2003 9.419 9.559 9.335 9.419 18,657 -0.07(-0.76%)
May 06, 2003 9.384 9.494 9.363 9.492 13,510 +0.12(+1.29%)
May 05, 2003 9.116 9.370 9.116 9.370 18,657 -0.03(-0.30%)
May 02, 2003 9.384 9.438 9.116 9.398 18,442 +0.04(+0.40%)
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.