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 )

16.42 -0.48 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 11.67 11.71 11.49 11.49 5,357 -0.22(-1.91%)
Apr 29, 2004 11.63 11.81 11.63 11.71 9,376 +0.08(+0.65%)
Apr 28, 2004 11.68 11.81 11.63 11.63 13,394 -0.10(-0.86%)
Apr 27, 2004 11.81 11.81 11.72 11.74 14,287 +0.03(+0.27%)
Apr 26, 2004 11.81 11.81 11.65 11.70 9,153 +0.11(+0.99%)
Apr 23, 2004 11.87 11.87 11.43 11.59 7,590 -0.23(-1.91%)
Apr 22, 2004 11.60 11.91 11.49 11.82 6,027 +0.13(+1.07%)
Apr 21, 2004 11.68 11.69 11.43 11.69 6,697 +0.07(+0.60%)
Apr 20, 2004 11.65 11.90 11.62 11.62 5,581 -0.18(-1.54%)
Apr 19, 2004 11.67 11.80 11.64 11.80 16,297 +0.31(+2.73%)
Apr 16, 2004 11.43 11.62 11.42 11.49 5,357 +0.07(+0.59%)
Apr 15, 2004 11.56 11.56 11.39 11.42 31,031 +0.05(+0.45%)
Apr 14, 2004 11.68 11.70 11.37 11.37 16,966 -0.38(-3.24%)
Apr 13, 2004 12.09 12.09 11.67 11.75 11,162 -0.21(-1.80%)
Apr 12, 2004 12.09 12.09 11.86 11.97 5,357 +0.17(+1.48%)
Apr 08, 2004 12.06 12.06 11.79 11.79 5,357 -0.26(-2.14%)
Apr 07, 2004 12.07 12.07 12.00 12.05 7,143 +0.04(+0.35%)
Apr 06, 2004 11.97 12.11 11.97 12.01 3,795 -0.09(-0.72%)
Apr 05, 2004 12.00 12.09 12.00 12.09 6,697 +0.13(+1.12%)
Apr 02, 2004 11.66 11.96 11.66 11.96 18,083 +0.27(+2.30%)
Apr 01, 2004 11.64 11.69 11.63 11.69 4,911 +0.17(+1.52%)
Mar 31, 2004 11.62 11.64 11.52 11.52 5,357 -0.04(-0.39%)
Mar 30, 2004 11.64 11.64 11.56 11.56 3,571 -0.08(-0.71%)
Mar 29, 2004 11.54 11.65 11.54 11.64 4,688 +0.04(+0.31%)
Mar 26, 2004 11.60 11.64 11.46 11.61 4,464 +0.01(+0.08%)
Mar 25, 2004 11.52 11.63 11.48 11.60 6,474 +0.08(+0.70%)
Mar 24, 2004 11.42 11.54 11.41 11.52 6,250 +0.10(+0.84%)
Mar 23, 2004 11.40 11.53 11.40 11.42 6,920 -0.02(-0.21%)
Mar 22, 2004 11.41 11.57 11.40 11.45 37,952 +0.02(+0.22%)
Mar 19, 2004 11.57 11.61 11.40 11.42 6,250 -0.15(-1.30%)
Mar 18, 2004 11.52 11.57 11.40 11.57 8,483 -0.03(-0.25%)
Mar 17, 2004 11.50 11.60 11.44 11.60 16,520 +0.13(+1.15%)
Mar 16, 2004 11.40 11.50 11.39 11.47 62,062 +0.16(+1.41%)
Mar 15, 2004 11.47 11.52 11.31 11.31 34,826 -0.22(-1.94%)
Mar 12, 2004 11.40 11.53 11.40 11.53 13,171 +0.13(+1.18%)
Mar 11, 2004 11.45 11.47 11.40 11.40 27,682 +0.00(+0.00%)
Mar 10, 2004 11.46 11.46 11.40 11.40 10,492 +0.00(+0.00%)
Mar 09, 2004 11.44 11.48 11.40 11.40 8,036 +0.00(+0.00%)
Mar 08, 2004 11.40 11.53 11.40 11.40 6,027 -0.04(-0.31%)
Mar 05, 2004 11.46 11.51 11.40 11.44 4,018 -0.04(-0.37%)
Mar 04, 2004 11.40 11.48 11.40 11.48 20,315 +0.05(+0.41%)
Mar 03, 2004 11.47 11.47 11.40 11.43 47,328 +0.03(+0.27%)
Mar 02, 2004 11.49 11.49 11.40 11.40 6,027 -0.07(-0.60%)
Mar 01, 2004 11.41 11.47 11.40 11.47 16,743 +0.06(+0.55%)
Feb 27, 2004 11.42 11.50 11.40 11.41 10,492 -0.04(-0.35%)
Feb 26, 2004 11.51 11.53 11.43 11.45 3,795 -0.02(-0.18%)
Feb 25, 2004 11.40 11.51 11.40 11.47 7,367 -0.04(-0.37%)
Feb 24, 2004 11.41 11.51 11.41 11.51 91,978 +0.08(+0.72%)
Feb 23, 2004 11.41 11.53 11.41 11.43 3,795 +0.01(+0.12%)
Feb 20, 2004 11.47 11.53 11.41 11.41 6,250 -0.01(-0.10%)
Feb 19, 2004 11.56 11.56 11.40 11.42 4,688 -0.02(-0.18%)
Feb 18, 2004 11.59 11.59 11.44 11.44 4,241 -0.04(-0.37%)
Feb 17, 2004 11.36 11.49 11.36 11.49 12,725 +0.06(+0.51%)
Feb 13, 2004 11.40 11.59 11.36 11.43 6,027 +0.05(+0.41%)
Feb 12, 2004 11.49 11.65 11.38 11.38 9,376 -0.26(-2.27%)
Feb 11, 2004 11.38 11.65 11.38 11.65 892 +0.06(+0.48%)
Feb 10, 2004 11.53 11.59 11.33 11.59 58,937 +0.23(+2.01%)
Feb 09, 2004 11.42 11.47 11.33 11.36 6,027 -0.11(-0.92%)
Feb 06, 2004 11.53 11.63 11.35 11.47 4,241 +0.12(+1.06%)
Feb 05, 2004 11.32 11.43 11.31 11.35 18,306 +0.03(+0.28%)
Feb 04, 2004 11.30 11.38 11.27 11.31 13,171 +0.01(+0.10%)
Feb 03, 2004 11.31 11.39 11.30 11.30 2,678 -0.09(-0.75%)
Feb 02, 2004 11.33 11.47 11.27 11.39 8,260 +0.06(+0.49%)
Jan 30, 2004 11.42 11.48 11.33 11.33 7,813 -0.04(-0.39%)
Jan 29, 2004 11.42 11.48 11.27 11.38 11,832 +0.01(+0.08%)
Jan 28, 2004 11.42 11.44 11.37 11.37 7,590 -0.13(-1.15%)
Jan 27, 2004 11.37 11.50 11.37 11.50 5,804 -0.01(-0.10%)
Jan 26, 2004 11.29 11.51 11.29 11.51 15,850 +0.20(+1.77%)
Jan 23, 2004 11.40 11.42 11.31 11.31 33,710 +0.05(+0.41%)
Jan 22, 2004 11.38 11.38 11.27 11.27 27,682 -0.01(-0.12%)
Jan 21, 2004 11.48 11.48 11.26 11.28 28,352 -0.07(-0.61%)
Jan 20, 2004 11.48 11.60 11.29 11.35 18,752 -0.30(-2.56%)
Jan 16, 2004 11.37 11.65 11.29 11.65 7,813 +0.28(+2.46%)
Jan 15, 2004 11.31 11.37 11.27 11.37 17,027 +0.09(+0.83%)
Jan 14, 2004 11.18 11.40 11.18 11.27 6,445 -0.02(-0.18%)
Jan 13, 2004 11.38 11.38 11.11 11.29 10,130 -0.14(-1.25%)
Jan 12, 2004 11.63 11.63 10.75 11.44 29,848 +0.11(+0.95%)
Jan 09, 2004 11.42 11.42 11.11 11.33 6,697 +0.13(+1.16%)
Jan 08, 2004 11.20 11.37 11.20 11.20 8,340 +0.09(+0.81%)
Jan 07, 2004 11.20 11.20 11.09 11.11 9,376 -0.09(-0.80%)
Jan 06, 2004 11.42 11.42 11.20 11.20 1,785 +0.05(+0.48%)
Jan 05, 2004 11.42 11.42 11.10 11.14 5,804 -0.20(-1.77%)
Jan 02, 2004 11.65 11.65 11.10 11.35 5,581 +0.26(+2.34%)
Dec 31, 2003 11.28 11.42 11.08 11.09 9,599 -0.54(-4.68%)
Dec 30, 2003 11.60 11.63 11.35 11.63 13,178 +0.03(+0.25%)
Dec 29, 2003 11.37 11.64 11.37 11.60 15,330 +0.36(+3.23%)
Dec 26, 2003 11.15 11.24 11.15 11.24 5,357 +0.04(+0.36%)
Dec 24, 2003 11.10 11.20 11.10 11.20 2,902 +0.01(+0.08%)
Dec 23, 2003 10.90 11.20 10.90 11.19 16,685 +0.24(+2.21%)
Dec 22, 2003 10.95 10.97 10.94 10.95 16,281 -0.03(-0.24%)
Dec 19, 2003 11.45 11.45 10.95 10.97 21,422 -0.32(-2.87%)
Dec 18, 2003 11.15 11.30 11.10 11.30 6,036 +0.19(+1.71%)
Dec 17, 2003 11.20 11.20 11.11 11.11 5,911 -0.12(-1.10%)
Dec 16, 2003 11.21 11.25 11.14 11.23 6,027 +0.06(+0.56%)
Dec 15, 2003 11.44 11.49 11.17 11.17 6,313 -0.25(-2.22%)
Dec 12, 2003 11.17 11.42 11.17 11.42 22,492 +0.15(+1.31%)
Dec 11, 2003 11.27 11.33 11.20 11.27 7,617 +0.01(+0.06%)
Dec 10, 2003 11.31 11.39 11.08 11.27 6,346 -0.04(-0.36%)
Dec 09, 2003 11.27 11.42 11.20 11.31 20,016 -0.02(-0.22%)
Dec 08, 2003 11.17 11.33 11.08 11.33 10,110 +0.30(+2.72%)
Dec 05, 2003 10.94 11.30 10.92 11.03 7,876 -0.28(-2.44%)
Dec 04, 2003 11.18 11.31 10.96 11.31 10,492 +0.09(+0.84%)
Dec 03, 2003 11.33 11.33 11.19 11.21 8,456 -0.07(-0.65%)
Dec 02, 2003 11.37 11.37 11.22 11.29 10,818 +0.00(+0.00%)
Dec 01, 2003 11.36 11.37 11.25 11.29 10,747 -0.01(-0.08%)
Nov 28, 2003 11.37 11.37 11.30 11.30 6,559 -0.01(-0.12%)
Nov 26, 2003 11.41 11.42 11.25 11.31 13,649 -0.05(-0.47%)
Nov 25, 2003 10.91 11.42 10.91 11.36 35,552 +0.37(+3.36%)
Nov 24, 2003 10.27 11.01 10.27 10.99 33,882 +0.66(+6.35%)
Nov 21, 2003 10.52 10.52 10.28 10.34 6,994 +0.07(+0.65%)
Nov 20, 2003 10.36 10.52 10.27 10.27 7,463 -0.26(-2.43%)
Nov 19, 2003 10.28 10.53 10.27 10.53 17,591 +0.26(+2.49%)
Nov 18, 2003 10.32 10.50 10.27 10.27 15,245 +0.02(+0.24%)
Nov 17, 2003 10.25 10.64 10.25 10.25 12,278 -0.18(-1.70%)
Nov 14, 2003 10.64 10.64 10.42 10.42 25,883 -0.21(-1.98%)
Nov 13, 2003 10.70 10.70 10.35 10.63 12,383 -0.03(-0.27%)
Nov 12, 2003 10.53 10.66 10.41 10.66 13,464 +0.29(+2.83%)
Nov 11, 2003 10.73 10.73 10.35 10.37 8,595 -0.18(-1.72%)
Nov 10, 2003 10.59 10.72 10.42 10.55 19,757 +0.13(+1.29%)
Nov 07, 2003 10.52 10.63 10.39 10.42 17,324 -0.10(-0.98%)
Nov 06, 2003 10.52 10.52 10.44 10.52 18,118 +0.00(+0.00%)
Nov 05, 2003 10.52 10.52 10.09 10.52 10,711 +0.04(+0.36%)
Nov 04, 2003 9.935 10.52 9.928 10.48 13,093 +0.11(+1.08%)
Nov 03, 2003 10.30 10.52 10.13 10.37 6,920 +0.06(+0.63%)
Oct 31, 2003 10.27 10.46 10.09 10.30 9,934 +0.05(+0.46%)
Oct 30, 2003 10.41 10.26 10.26 10.26 3,125 -0.16(-1.50%)
Oct 29, 2003 10.19 10.41 10.19 10.41 15,850 +0.20(+1.97%)
Oct 28, 2003 9.990 10.21 9.990 10.21 10,492 +0.17(+1.67%)
Oct 27, 2003 10.06 10.20 10.04 10.04 3,795 +0.04(+0.38%)
Oct 24, 2003 9.902 10.11 9.902 10.01 11,385 +0.00(+0.02%)
Oct 23, 2003 9.662 10.09 9.662 10.00 34,380 +0.28(+2.92%)
Oct 22, 2003 10.18 10.18 9.720 9.720 8,260 -0.26(-2.60%)
Oct 21, 2003 10.17 10.17 9.980 9.980 2,232 -0.15(-1.53%)
Oct 20, 2003 9.933 10.17 9.933 10.13 15,850 +0.02(+0.24%)
Oct 17, 2003 10.08 10.17 9.843 10.11 9,376 +0.15(+1.48%)
Oct 16, 2003 10.10 10.15 9.709 9.962 6,920 -0.14(-1.37%)
Oct 15, 2003 10.16 10.17 9.881 10.10 16,520 -0.16(-1.55%)
Oct 14, 2003 10.16 10.26 10.03 10.26 15,850 +0.10(+0.95%)
Oct 13, 2003 10.19 10.19 9.751 10.16 4,018 +0.31(+3.18%)
Oct 10, 2003 10.08 10.08 9.624 9.850 7,813 +0.16(+1.69%)
Oct 09, 2003 9.974 10.19 9.666 9.687 7,961 -0.26(-2.59%)
Oct 08, 2003 9.996 10.18 9.814 9.944 9,822 -0.25(-2.42%)
Oct 07, 2003 9.846 10.23 9.846 10.19 6,474 +0.00(+0.04%)
Oct 06, 2003 9.906 10.19 9.906 10.19 6,054 +0.10(+1.00%)
Oct 03, 2003 9.903 10.09 9.664 10.09 22,548 +0.19(+1.97%)
Oct 02, 2003 9.966 9.966 9.843 9.890 8,483 -0.08(-0.76%)
Oct 01, 2003 9.644 9.966 9.640 9.966 10,492 +0.34(+3.49%)
Sep 30, 2003 9.660 9.720 9.631 9.631 26,343 -0.03(-0.30%)
Sep 29, 2003 9.655 9.823 9.563 9.660 13,394 -0.02(-0.19%)
Sep 26, 2003 9.743 9.823 9.653 9.678 20,315 -0.04(-0.41%)
Sep 25, 2003 9.657 9.765 9.653 9.718 31,031 -0.11(-1.16%)
Sep 24, 2003 9.834 9.832 9.689 9.832 4,688 -0.00(-0.02%)
Sep 23, 2003 9.944 9.944 9.575 9.834 8,929 -0.11(-1.08%)
Sep 22, 2003 9.631 9.944 9.575 9.942 15,850 +0.20(+2.05%)
Sep 19, 2003 9.575 9.926 9.575 9.743 11,162 +0.08(+0.79%)
Sep 18, 2003 9.519 9.666 9.326 9.666 106,185 +0.15(+1.55%)
Sep 17, 2003 9.326 9.519 9.326 9.519 6,027 +0.08(+0.88%)
Sep 16, 2003 9.433 9.440 9.308 9.436 16,520 +0.29(+3.16%)
Sep 15, 2003 9.438 9.438 9.147 9.147 3,125 -0.29(-3.04%)
Sep 12, 2003 9.379 9.451 9.301 9.433 8,483 -0.02(-0.21%)
Sep 11, 2003 9.252 9.460 9.252 9.454 7,143 +0.21(+2.23%)
Sep 10, 2003 9.274 9.472 9.227 9.248 25,673 -0.10(-1.08%)
Sep 09, 2003 9.407 9.456 9.254 9.348 4,018 +0.10(+1.04%)
Sep 08, 2003 9.472 9.474 9.245 9.252 15,180 -0.02(-0.24%)
Sep 05, 2003 9.472 9.474 9.274 9.274 4,464 -0.20(-2.10%)
Sep 04, 2003 9.411 9.474 9.245 9.474 7,143 +0.06(+0.67%)
Sep 03, 2003 9.474 9.474 9.243 9.411 18,306 -0.06(-0.66%)
Sep 02, 2003 9.243 9.474 9.243 9.474 6,920 +0.16(+1.68%)
Aug 29, 2003 9.395 9.472 9.317 9.317 8,706 -0.10(-1.07%)
Aug 28, 2003 9.288 9.519 9.274 9.418 35,942 +0.02(+0.24%)
Aug 27, 2003 9.442 9.442 9.272 9.395 7,813 +0.12(+1.30%)
Aug 26, 2003 9.377 9.485 9.239 9.274 5,357 -0.23(-2.38%)
Aug 25, 2003 9.389 9.510 9.239 9.501 6,697 +0.29(+3.19%)
Aug 22, 2003 9.516 9.519 9.183 9.207 57,821 -0.31(-3.27%)
Aug 21, 2003 9.463 9.519 9.407 9.519 36,835 +0.08(+0.83%)
Aug 20, 2003 9.438 9.463 9.241 9.440 8,483 +0.00(+0.02%)
Aug 19, 2003 9.209 9.512 9.149 9.438 31,477 +0.04(+0.43%)
Aug 18, 2003 9.127 9.398 9.109 9.398 10,939 +0.34(+3.76%)
Aug 15, 2003 9.093 9.404 8.959 9.057 8,706 -0.15(-1.61%)
Aug 14, 2003 9.183 9.205 9.064 9.205 5,357 +0.03(+0.34%)
Aug 13, 2003 8.959 9.183 8.959 9.174 12,948 +0.13(+1.41%)
Aug 12, 2003 8.894 9.046 8.894 9.046 4,464 +0.15(+1.64%)
Aug 11, 2003 8.988 8.988 8.900 8.900 9,822 -0.00(-0.05%)
Aug 08, 2003 9.026 9.026 8.896 8.905 2,902 -0.04(-0.50%)
Aug 07, 2003 8.827 9.006 8.824 8.950 20,985 +0.09(+1.01%)
Aug 06, 2003 8.903 8.972 8.815 8.860 12,948 -0.04(-0.48%)
Aug 05, 2003 8.916 8.963 8.903 8.903 11,385 -0.13(-1.46%)
Aug 04, 2003 8.956 9.039 8.903 9.035 11,162 +0.08(+0.85%)
Aug 01, 2003 9.073 9.037 8.959 8.959 1,339 -0.11(-1.26%)
Jul 31, 2003 9.391 9.407 9.052 9.073 37,728 -0.11(-1.17%)
Jul 30, 2003 9.293 9.404 9.178 9.180 18,976 +0.00(+0.00%)
Jul 29, 2003 9.373 9.404 9.180 9.180 1,339 -0.15(-1.58%)
Jul 28, 2003 9.227 9.328 9.178 9.328 8,260 +0.15(+1.63%)
Jul 25, 2003 9.377 9.377 9.176 9.178 13,171 -0.01(-0.15%)
Jul 24, 2003 9.295 9.428 9.192 9.192 18,529 +0.01(+0.08%)
Jul 23, 2003 9.266 9.295 9.178 9.184 5,357 -0.11(-1.19%)
Jul 22, 2003 9.180 9.295 9.176 9.295 4,911 +0.12(+1.27%)
Jul 21, 2003 9.239 9.239 9.174 9.178 16,966 -0.06(-0.65%)
Jul 18, 2003 9.494 9.501 9.236 9.239 10,046 -0.25(-2.60%)
Jul 17, 2003 9.498 9.505 9.371 9.485 9,822 -0.00(-0.00%)
Jul 16, 2003 9.491 9.519 9.463 9.485 14,064 -0.03(-0.35%)
Jul 15, 2003 9.458 9.519 9.458 9.519 4,241 -0.02(-0.23%)
Jul 14, 2003 9.570 9.570 9.480 9.541 5,804 +0.00(+0.00%)
Jul 11, 2003 9.516 9.541 9.400 9.541 3,795 +0.22(+2.38%)
Jul 10, 2003 9.516 9.541 9.319 9.319 20,538 -0.22(-2.30%)
Jul 09, 2003 9.440 9.608 9.440 9.539 17,413 +0.02(+0.21%)
Jul 08, 2003 9.449 9.519 9.449 9.519 7,143 +0.01(+0.12%)
Jul 07, 2003 9.519 9.519 9.407 9.507 17,859 +0.09(+1.00%)
Jul 03, 2003 9.463 9.519 9.413 9.413 1,562 -0.05(-0.52%)
Jul 02, 2003 9.608 9.608 9.463 9.463 19,199 -0.15(-1.52%)
Jul 01, 2003 9.407 9.608 9.407 9.608 61,393 +0.15(+1.63%)
Jun 30, 2003 9.218 9.687 9.115 9.454 91,531 +0.27(+2.93%)
Jun 27, 2003 9.317 9.355 9.115 9.185 18,752 -0.11(-1.18%)
Jun 26, 2003 9.073 9.402 8.959 9.295 39,068 +0.11(+1.19%)
Jun 25, 2003 9.516 9.563 9.183 9.185 49,114 -0.31(-3.25%)
Jun 24, 2003 9.451 9.496 9.353 9.494 15,850 +0.24(+2.64%)
Jun 23, 2003 9.418 9.498 9.203 9.250 29,691 -0.18(-1.90%)
Jun 20, 2003 9.615 9.628 9.429 9.429 11,832 -0.07(-0.78%)
Jun 19, 2003 9.631 9.631 9.501 9.503 11,832 -0.11(-1.14%)
Jun 18, 2003 9.541 9.613 9.521 9.613 6,697 +0.12(+1.23%)
Jun 17, 2003 9.624 9.624 9.496 9.496 13,171 -0.05(-0.49%)
Jun 16, 2003 9.543 9.628 9.496 9.543 26,120 +0.04(+0.38%)
Jun 13, 2003 9.519 9.545 9.496 9.507 10,269 -0.01(-0.12%)
Jun 12, 2003 9.586 9.586 9.487 9.519 8,929 -0.01(-0.07%)
Jun 11, 2003 9.485 9.541 9.485 9.525 6,027 -0.01(-0.14%)
Jun 10, 2003 9.487 9.552 9.487 9.539 7,813 -0.05(-0.49%)
Jun 09, 2003 9.512 9.570 9.487 9.586 5,581 +0.07(+0.78%)
Jun 06, 2003 9.521 9.586 9.485 9.512 12,055 +0.03(+0.28%)
Jun 05, 2003 9.536 9.628 9.485 9.485 12,055 -0.10(-1.05%)
Jun 04, 2003 9.628 9.631 9.550 9.586 27,905 -0.04(-0.44%)
Jun 03, 2003 9.519 9.631 9.463 9.628 58,714 +0.07(+0.77%)
Jun 02, 2003 9.563 9.563 9.530 9.554 6,920 -0.01(-0.09%)
May 30, 2003 9.563 9.563 9.407 9.563 26,343 +0.00(+0.00%)
May 29, 2003 9.541 9.563 9.512 9.563 13,394 +0.04(+0.47%)
May 28, 2003 9.519 9.563 9.507 9.519 5,134 +0.04(+0.38%)
May 27, 2003 9.460 9.483 9.380 9.483 8,929 +0.04(+0.41%)
May 23, 2003 9.286 9.444 9.286 9.444 10,939 +0.12(+1.25%)
May 22, 2003 9.279 9.445 9.241 9.328 17,859 +0.03(+0.34%)
May 21, 2003 8.959 9.404 8.959 9.297 150,469 +0.51(+5.78%)
May 20, 2003 8.891 8.891 8.779 8.788 10,269 -0.10(-1.16%)
May 19, 2003 9.033 9.033 8.891 8.891 20,762 -0.10(-1.10%)
May 16, 2003 8.992 9.115 8.990 8.990 9,599 -0.05(-0.59%)
May 15, 2003 9.104 9.104 9.019 9.044 9,153 +0.00(+0.05%)
May 14, 2003 9.104 9.104 9.039 9.039 3,125 -0.06(-0.64%)
May 13, 2003 9.104 9.104 9.059 9.098 2,009 -0.01(-0.07%)
May 12, 2003 9.104 9.104 8.983 9.104 87,513 +0.00(+0.00%)
May 09, 2003 8.972 9.127 8.972 9.104 10,939 +0.13(+1.47%)
May 08, 2003 9.012 9.012 8.963 8.972 12,501 -0.08(-0.84%)
May 07, 2003 9.048 9.183 8.968 9.048 19,422 -0.07(-0.76%)
May 06, 2003 9.015 9.120 8.994 9.118 14,064 +0.12(+1.29%)
May 05, 2003 8.757 9.001 8.757 9.001 19,422 -0.03(-0.30%)
May 02, 2003 9.015 9.066 8.757 9.028 19,199 +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.