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 )

14.14 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 29, 2011 1.124 1.171 1.124 1.171 73,896 +0.02(+1.63%)
Apr 28, 2011 1.096 1.171 1.077 1.152 217,035 +0.07(+6.96%)
Apr 27, 2011 1.059 1.077 1.030 1.077 75,641 +0.02(+1.77%)
Apr 26, 2011 1.143 1.143 1.030 1.059 57,162 -0.07(-6.61%)
Apr 25, 2011 1.068 1.134 1.030 1.134 81,446 +0.05(+4.76%)
Apr 21, 2011 1.068 1.143 1.059 1.082 29,760 +0.01(+1.32%)
Apr 20, 2011 1.124 1.124 1.068 1.068 69,728 -0.05(-4.20%)
Apr 19, 2011 1.109 1.162 1.077 1.115 89,636 +0.03(+2.58%)
Apr 18, 2011 1.059 1.171 1.049 1.087 93,696 -0.02(-1.69%)
Apr 15, 2011 1.049 1.105 1.021 1.105 76,641 +0.07(+7.27%)
Apr 14, 2011 1.087 1.087 1.021 1.030 68,558 -0.08(-7.56%)
Apr 13, 2011 1.124 1.124 1.068 1.115 20,361 -0.03(-2.46%)
Apr 12, 2011 1.162 1.162 1.096 1.143 90,101 -0.02(-1.61%)
Apr 11, 2011 1.002 1.227 1.002 1.162 283,680 +0.18(+18.09%)
Apr 08, 2011 0.9649 1.002 0.9462 0.9836 34,366 +0.04(+3.96%)
Apr 07, 2011 0.9930 1.030 0.9462 0.9462 52,591 -0.01(-0.98%)
Apr 06, 2011 1.012 1.021 0.9555 0.9555 76,799 -0.07(-6.42%)
Apr 05, 2011 0.9836 1.021 0.9743 1.021 47,114 +0.01(+0.93%)
Apr 04, 2011 1.021 1.030 0.9649 1.012 22,382 -0.07(-6.09%)
Apr 01, 2011 0.9368 1.105 0.9087 1.077 57,204 +0.14(+15.00%)
Mar 31, 2011 0.9368 0.9368 0.9181 0.9368 80,364 +0.00(+0.00%)
Mar 30, 2011 0.9368 0.9368 0.8806 0.9368 30,949 +0.00(+0.00%)
Mar 29, 2011 0.9368 0.9368 0.8900 0.9368 66,300 +0.02(+2.04%)
Mar 28, 2011 0.9368 0.9368 0.9181 0.9181 44,920 -0.01(-1.01%)
Mar 25, 2011 0.9368 0.9368 0.9181 0.9274 54,086 -0.01(-1.00%)
Mar 24, 2011 0.9080 0.9368 0.9080 0.9368 18,598 +0.04(+4.17%)
Mar 23, 2011 0.8431 1.030 0.8431 0.8993 193,264 +0.01(+1.05%)
Mar 22, 2011 0.8901 0.9181 0.8900 0.8900 10,143 +0.01(+1.06%)
Mar 21, 2011 0.8876 0.8951 0.8338 0.8806 102,610 +0.06(+6.82%)
Mar 18, 2011 0.8244 0.8291 0.7878 0.8244 49,631 +0.03(+3.53%)
Mar 17, 2011 0.8431 0.8431 0.7963 0.7963 33,657 -0.04(-4.49%)
Mar 16, 2011 0.8338 0.8619 0.8244 0.8338 35,603 +0.02(+2.30%)
Mar 15, 2011 0.7963 0.8338 0.7869 0.8150 26,769 +0.00(+0.00%)
Mar 14, 2011 0.8056 0.8150 0.7800 0.8150 13,052 +0.02(+2.33%)
Mar 11, 2011 0.8338 0.8338 0.7775 0.7965 74,309 -0.05(-5.53%)
Mar 10, 2011 0.8338 0.8619 0.8338 0.8431 30,466 +0.01(+1.12%)
Mar 09, 2011 0.8431 0.8525 0.8338 0.8338 37,936 -0.01(-1.11%)
Mar 08, 2011 0.8806 0.9265 0.8338 0.8431 84,903 -0.04(-4.26%)
Mar 07, 2011 0.9181 0.9274 0.8712 0.8806 37,415 -0.02(-2.08%)
Mar 04, 2011 0.9462 0.9462 0.8993 0.8993 28,922 -0.04(-4.00%)
Mar 03, 2011 0.9368 0.9836 0.9087 0.9368 75,172 +0.00(+0.51%)
Mar 02, 2011 1.012 1.012 0.8900 0.9320 147,754 -0.03(-3.40%)
Mar 01, 2011 0.9743 0.9836 0.9555 0.9648 26,406 -0.01(-0.97%)
Feb 28, 2011 0.9743 1.002 0.9649 0.9743 20,537 +0.01(+0.97%)
Feb 25, 2011 0.9649 0.9836 0.9555 0.9649 22,594 -0.02(-1.90%)
Feb 24, 2011 0.9743 0.9930 0.9368 0.9836 78,662 +0.01(+0.96%)
Feb 23, 2011 0.9743 0.9930 0.9555 0.9743 143,036 -0.01(-0.95%)
Feb 22, 2011 1.021 1.030 0.9836 0.9836 55,496 -0.04(-3.67%)
Feb 18, 2011 0.9836 1.424 0.9743 1.021 248,496 +0.04(+3.81%)
Feb 17, 2011 1.002 1.012 0.9555 0.9836 79,611 -0.04(-3.66%)
Feb 16, 2011 1.012 1.021 0.9742 1.021 75,219 +0.03(+2.81%)
Feb 15, 2011 1.030 1.030 0.9930 0.9931 35,044 -0.01(-0.93%)
Feb 14, 2011 0.9836 1.030 0.9836 1.002 146,746 +0.02(+1.91%)
Feb 11, 2011 1.049 1.049 0.9649 0.9836 102,074 -0.05(-4.55%)
Feb 10, 2011 1.021 1.030 0.9836 1.030 46,689 +0.01(+0.92%)
Feb 09, 2011 1.030 1.030 0.9462 1.021 31,154 -0.02(-1.80%)
Feb 08, 2011 1.021 1.059 0.9930 1.040 94,625 +0.01(+0.91%)
Feb 07, 2011 1.040 1.040 0.9555 1.030 105,030 -0.01(-0.90%)
Feb 04, 2011 1.143 1.152 1.030 1.040 128,394 -0.11(-9.76%)
Feb 03, 2011 1.115 1.230 1.049 1.152 313,993 -0.26(-18.54%)
Feb 02, 2011 1.452 1.452 1.358 1.415 173,983 -0.06(-3.82%)
Feb 01, 2011 1.480 1.583 1.452 1.471 88,066 +0.03(+1.95%)
Jan 31, 2011 1.499 1.499 1.368 1.443 131,938 +0.04(+2.67%)
Jan 28, 2011 1.443 1.452 1.396 1.405 126,509 -0.07(-4.46%)
Jan 27, 2011 1.490 1.508 1.424 1.471 54,865 -0.02(-1.26%)
Jan 26, 2011 1.499 1.508 1.480 1.490 58,738 +0.00(+0.00%)
Jan 25, 2011 1.546 1.546 1.415 1.490 113,062 -0.06(-3.64%)
Jan 24, 2011 1.494 1.546 1.471 1.546 50,852 +0.07(+5.09%)
Jan 21, 2011 1.471 1.518 1.461 1.471 40,358 +0.02(+1.30%)
Jan 20, 2011 1.518 1.564 1.452 1.452 48,431 -0.07(-4.32%)
Jan 19, 2011 1.668 1.668 1.480 1.518 123,551 -0.15(-8.99%)
Jan 18, 2011 1.630 1.677 1.593 1.668 24,024 +0.02(+1.14%)
Jan 14, 2011 1.593 1.649 1.499 1.649 112,780 +0.05(+2.92%)
Jan 13, 2011 1.602 1.686 1.593 1.602 20,402 -0.06(-3.39%)
Jan 12, 2011 1.639 1.686 1.555 1.658 44,200 -0.01(-0.56%)
Jan 11, 2011 1.686 1.686 1.630 1.668 42,119 +0.07(+4.71%)
Jan 10, 2011 1.611 1.611 1.527 1.593 25,499 +0.02(+1.19%)
Jan 07, 2011 1.653 1.677 1.564 1.574 48,215 -0.09(-5.62%)
Jan 06, 2011 1.630 1.668 1.583 1.668 30,416 -0.02(-1.11%)
Jan 05, 2011 1.724 1.724 1.593 1.686 77,259 -0.04(-2.17%)
Jan 04, 2011 1.696 1.724 1.658 1.724 34,529 +0.00(+0.00%)
Jan 03, 2011 1.639 1.724 1.630 1.724 38,152 +0.13(+8.24%)
Dec 31, 2010 1.639 1.639 1.546 1.593 93,792 -0.03(-1.73%)
Dec 30, 2010 1.639 1.724 1.593 1.621 47,769 -0.02(-1.14%)
Dec 29, 2010 1.639 1.668 1.639 1.639 45,629 +0.00(+0.00%)
Dec 28, 2010 1.705 1.705 1.639 1.639 29,834 -0.06(-3.32%)
Dec 27, 2010 1.715 1.771 1.686 1.696 61,860 -0.02(-1.09%)
Dec 23, 2010 1.780 1.780 1.696 1.714 51,945 -0.08(-4.69%)
Dec 22, 2010 1.705 1.799 1.705 1.799 31,450 +0.07(+3.78%)
Dec 21, 2010 1.705 1.752 1.705 1.733 11,635 +0.00(+0.00%)
Dec 20, 2010 1.771 1.771 1.705 1.733 24,576 -0.04(-2.12%)
Dec 17, 2010 1.752 1.799 1.752 1.771 24,515 +0.01(+0.53%)
Dec 16, 2010 1.752 1.827 1.752 1.761 24,497 +0.01(+0.53%)
Dec 15, 2010 1.799 1.799 1.742 1.752 16,118 -0.07(-3.61%)
Dec 14, 2010 1.771 1.864 1.771 1.817 34,804 +0.05(+2.65%)
Dec 13, 2010 1.780 1.799 1.761 1.771 9,334 +0.00(+0.00%)
Dec 10, 2010 1.789 1.845 1.761 1.771 61,304 -0.04(-2.07%)
Dec 09, 2010 1.827 1.864 1.714 1.808 93,656 -0.07(-3.50%)
Dec 08, 2010 1.892 1.892 1.827 1.874 19,317 -0.01(-0.50%)
Dec 07, 2010 1.864 1.892 1.817 1.883 26,148 +0.03(+1.51%)
Dec 06, 2010 1.902 1.902 1.799 1.855 52,794 -0.06(-2.94%)
Dec 03, 2010 1.827 1.930 1.827 1.911 15,330 +0.06(+3.03%)
Dec 02, 2010 1.827 1.874 1.827 1.855 22,736 +0.04(+2.06%)
Dec 01, 2010 1.892 1.892 1.799 1.817 36,797 -0.01(-0.51%)
Nov 30, 2010 1.883 1.883 1.780 1.827 23,800 -0.07(-3.94%)
Nov 29, 2010 2.061 2.061 1.855 1.902 64,088 -0.14(-6.88%)
Nov 26, 2010 1.986 2.061 1.958 2.042 21,775 +0.07(+3.81%)
Nov 24, 2010 1.874 1.967 1.967 1.967 77,842 +0.10(+5.53%)
Nov 23, 2010 1.789 1.864 1.733 1.864 38,916 +0.02(+1.01%)
Nov 22, 2010 1.789 1.874 1.789 1.845 55,775 +0.08(+4.79%)
Nov 19, 2010 1.799 1.799 1.742 1.761 11,885 -0.07(-3.59%)
Nov 18, 2010 1.752 1.827 1.742 1.827 21,320 +0.06(+3.17%)
Nov 17, 2010 1.836 1.836 1.742 1.771 18,635 -0.07(-3.57%)
Nov 16, 2010 1.733 1.836 1.714 1.836 78,227 +0.06(+3.16%)
Nov 15, 2010 1.780 1.817 1.696 1.780 33,880 +0.01(+0.53%)
Nov 12, 2010 1.724 1.780 1.639 1.771 54,946 +0.03(+1.61%)
Nov 11, 2010 1.733 1.780 1.733 1.742 4,656 -0.04(-2.11%)
Nov 10, 2010 1.799 1.799 1.686 1.780 7,163 -0.02(-1.04%)
Nov 09, 2010 1.799 1.799 1.733 1.799 20,138 +0.00(+0.00%)
Nov 08, 2010 1.696 1.799 1.639 1.799 80,772 +0.09(+5.49%)
Nov 05, 2010 1.817 1.817 1.686 1.705 81,677 -0.13(-7.14%)
Nov 04, 2010 1.799 1.836 1.742 1.836 51,256 +0.03(+1.55%)
Nov 03, 2010 1.789 1.836 1.742 1.808 18,833 +0.06(+3.21%)
Nov 02, 2010 1.752 1.808 1.742 1.752 37,451 -0.02(-1.06%)
Nov 01, 2010 1.874 1.874 1.733 1.771 62,778 -0.06(-3.08%)
Oct 29, 2010 1.808 1.845 1.733 1.827 36,622 +0.05(+2.63%)
Oct 28, 2010 1.958 1.958 1.771 1.780 29,398 -0.09(-4.99%)
Oct 27, 2010 1.967 1.967 1.752 1.874 42,524 +0.04(+2.04%)
Oct 25, 2010 1.967 1.967 1.799 1.836 43,342 -0.07(-3.92%)
Oct 22, 2010 1.724 1.920 1.696 1.911 45,557 +0.17(+9.68%)
Oct 21, 2010 1.911 1.911 1.733 1.742 45,197 -0.13(-7.00%)
Oct 20, 2010 1.789 1.920 1.715 1.874 105,105 +0.08(+4.71%)
Oct 19, 2010 1.892 1.902 1.686 1.789 122,383 -0.11(-5.91%)
Oct 18, 2010 2.023 2.023 1.883 1.902 36,368 -0.07(-3.33%)
Oct 15, 2010 2.023 2.023 1.892 1.967 76,058 -0.08(-4.11%)
Oct 14, 2010 2.014 2.052 1.892 2.052 43,913 +0.07(+3.30%)
Oct 13, 2010 1.855 2.061 1.705 1.986 173,945 +0.18(+9.84%)
Oct 12, 2010 1.630 1.808 1.555 1.808 36,417 +0.19(+11.56%)
Oct 11, 2010 1.630 1.658 1.621 1.621 33,984 -0.08(-4.94%)
Oct 08, 2010 1.686 1.705 1.621 1.705 69,866 -0.05(-2.67%)
Oct 07, 2010 1.639 1.761 1.558 1.752 127,340 +0.20(+12.65%)
Oct 06, 2010 1.443 1.583 1.293 1.555 115,112 +0.17(+12.16%)
Oct 05, 2010 1.330 1.424 1.199 1.386 102,213 +0.04(+2.78%)
Oct 04, 2010 1.518 1.518 1.293 1.349 132,927 -0.12(-8.28%)
Oct 01, 2010 1.265 1.480 1.255 1.471 144,486 +0.17(+12.95%)
Sep 30, 2010 1.433 1.433 1.237 1.302 186,984 -0.09(-6.71%)
Sep 29, 2010 1.508 1.508 1.377 1.396 112,888 -0.15(-9.70%)
Sep 28, 2010 1.564 1.583 1.480 1.546 72,949 -0.02(-1.20%)
Sep 27, 2010 1.546 1.581 1.452 1.564 159,973 +0.03(+1.83%)
Sep 24, 2010 1.611 1.724 1.462 1.536 270,077 -0.08(-5.20%)
Sep 23, 2010 1.593 1.714 1.415 1.621 352,079 +0.02(+1.17%)
Sep 22, 2010 1.995 1.995 1.583 1.602 545,103 -0.29(-15.35%)
Sep 21, 2010 1.677 2.314 1.593 1.892 1,762,529 +0.35(+22.42%)
Sep 20, 2010 1.171 1.564 1.012 1.546 541,826 +0.56(+57.14%)
Sep 17, 2010 0.8150 1.059 0.8150 0.9836 208,155 +0.17(+20.55%)
Sep 15, 2010 0.8806 0.8806 0.8084 0.8160 128,709 -0.09(-10.21%)
Sep 14, 2010 0.9930 0.9930 0.8431 0.9087 178,115 -0.07(-6.73%)
Sep 13, 2010 0.8525 0.9743 0.8150 0.9743 180,237 +0.16(+19.54%)
Sep 10, 2010 0.7682 0.8431 0.7213 0.8150 142,764 +0.07(+8.75%)
Sep 09, 2010 0.7775 0.7882 0.7045 0.7494 123,219 +0.00(+0.59%)
Sep 08, 2010 0.7494 0.7963 0.6876 0.7450 400,678 -0.02(-3.01%)
Sep 07, 2010 0.7026 0.8431 0.7026 0.7682 132,857 +0.09(+13.10%)
Sep 03, 2010 0.6839 0.7026 0.6452 0.6792 286,121 -0.04(-5.84%)
Sep 02, 2010 0.7401 0.7494 0.6782 0.7213 119,430 +0.00(+0.00%)
Sep 01, 2010 0.7870 0.8431 0.6845 0.7213 329,877 -0.06(-7.24%)
Aug 31, 2010 0.8338 0.8430 0.7776 0.7776 197,907 -0.02(-2.34%)
Aug 30, 2010 0.8431 0.8431 0.7775 0.7963 119,507 -0.04(-4.54%)
Aug 27, 2010 0.8150 0.8806 0.8056 0.8341 31,734 +0.04(+5.25%)
Aug 26, 2010 0.9181 0.9181 0.7682 0.7925 140,330 -0.07(-8.05%)
Aug 25, 2010 0.8712 0.8806 0.8431 0.8620 35,726 -0.01(-1.05%)
Aug 24, 2010 0.8806 0.8993 0.7972 0.8711 87,893 -0.01(-1.07%)
Aug 23, 2010 0.9181 0.9368 0.8525 0.8806 118,706 -0.05(-5.76%)
Aug 20, 2010 0.8712 0.9367 0.8431 0.9345 68,849 +0.04(+5.00%)
Aug 19, 2010 0.9087 0.9462 0.8712 0.8900 83,378 +0.02(+2.15%)
Aug 18, 2010 0.9368 0.9368 0.8712 0.8712 62,424 -0.07(-7.00%)
Aug 17, 2010 0.9368 0.9649 0.9298 0.9368 57,383 +0.01(+0.76%)
Aug 16, 2010 0.9743 0.9743 0.9198 0.9298 68,757 -0.04(-4.57%)
Aug 13, 2010 1.021 1.059 0.9649 0.9743 219,876 -0.04(-4.15%)
Aug 12, 2010 1.030 1.171 1.012 1.016 183,486 -0.00(-0.46%)
Aug 11, 2010 1.218 1.218 1.012 1.021 94,705 -0.20(-16.15%)
Aug 10, 2010 1.302 1.340 1.218 1.218 86,325 -0.12(-9.09%)
Aug 09, 2010 1.396 1.443 1.316 1.340 79,882 -0.02(-1.38%)
Aug 06, 2010 1.433 1.433 1.265 1.358 224,550 -0.05(-3.33%)
Aug 05, 2010 1.499 1.499 1.330 1.405 76,744 -0.01(-0.66%)
Aug 04, 2010 1.405 1.508 1.312 1.415 122,921 +0.00(+0.00%)
Aug 03, 2010 1.555 1.602 1.405 1.415 147,200 -0.11(-7.36%)
Aug 02, 2010 1.452 1.733 1.349 1.527 603,215 +0.22(+17.27%)
Jul 30, 2010 1.283 1.358 1.246 1.302 100,700 +0.01(+0.72%)
Jul 29, 2010 1.312 1.312 1.218 1.293 71,073 +0.01(+0.73%)
Jul 28, 2010 1.237 1.293 1.134 1.283 156,923 +0.05(+3.79%)
Jul 27, 2010 1.377 1.393 1.237 1.237 75,156 -0.10(-7.69%)
Jul 26, 2010 1.396 1.396 1.312 1.340 114,070 +0.03(+2.14%)
Jul 23, 2010 1.480 1.480 1.227 1.312 162,697 -0.09(-6.66%)
Jul 22, 2010 1.471 1.593 1.358 1.405 194,426 -0.17(-10.72%)
Jul 21, 2010 1.649 1.714 1.574 1.574 77,284 -0.07(-4.55%)
Jul 20, 2010 1.714 1.724 1.546 1.649 209,908 -0.05(-2.76%)
Jul 19, 2010 1.658 1.771 1.658 1.696 153,599 +0.01(+0.42%)
Jul 16, 2010 1.827 1.827 1.639 1.689 128,200 -0.14(-7.56%)
Jul 15, 2010 2.052 2.052 1.752 1.827 95,797 -0.19(-9.30%)
Jul 14, 2010 2.023 2.042 1.883 2.014 147,938 -0.07(-3.15%)
Jul 13, 2010 1.958 2.295 1.874 2.080 441,454 +0.13(+6.73%)
Jul 12, 2010 1.705 2.042 1.644 1.949 291,780 +0.26(+15.56%)
Jul 09, 2010 1.742 1.874 1.611 1.686 159,557 -0.01(-0.55%)
Jul 08, 2010 1.771 1.855 1.686 1.696 114,427 -0.06(-3.21%)
Jul 07, 2010 1.780 1.780 1.691 1.752 317,369 -0.02(-1.06%)
Jul 06, 2010 1.780 1.874 1.724 1.771 534,551 -0.01(-0.53%)
Jul 02, 2010 1.780 1.864 1.780 1.780 62,702 +0.00(+0.00%)
Jul 01, 2010 1.874 1.949 1.742 1.780 314,574 -0.09(-5.00%)
Jun 30, 2010 2.108 2.155 1.677 1.874 178,810 -0.21(-9.91%)
Jun 29, 2010 2.342 2.342 2.042 2.080 103,802 -0.53(-20.43%)
Jun 25, 2010 2.745 2.876 2.567 2.614 1,820,565 -0.12(-4.45%)
Jun 24, 2010 2.960 3.045 2.726 2.735 60,244 -0.24(-8.18%)
Jun 23, 2010 3.176 3.504 2.792 2.979 196,215 -0.19(-5.92%)
Jun 22, 2010 3.419 3.717 3.166 3.166 39,771 -0.22(-6.61%)
Jun 21, 2010 3.521 3.708 3.325 3.391 25,223 -0.11(-3.20%)
Jun 18, 2010 3.531 3.531 3.437 3.503 66,621 +0.00(+0.00%)
Jun 17, 2010 3.652 3.708 3.475 3.503 27,443 -0.12(-3.35%)
Jun 16, 2010 3.652 3.727 3.559 3.624 15,897 -0.04(-1.02%)
Jun 15, 2010 3.484 3.774 3.419 3.661 37,655 +0.19(+5.38%)
Jun 14, 2010 3.372 3.624 3.372 3.475 26,326 +0.13(+3.91%)
Jun 11, 2010 3.288 3.475 3.138 3.344 79,174 +0.05(+1.42%)
Jun 10, 2010 3.419 3.419 3.166 3.297 154,728 -0.07(-2.22%)
Jun 09, 2010 3.596 3.764 3.269 3.372 40,589 -0.19(-5.25%)
Jun 08, 2010 3.409 3.717 3.400 3.559 63,699 +0.16(+4.67%)
Jun 07, 2010 3.774 3.867 3.372 3.400 84,520 -0.40(-10.56%)
Jun 04, 2010 3.932 3.979 3.745 3.802 45,082 -0.16(-4.01%)
Jun 03, 2010 3.895 3.988 3.820 3.960 34,067 +0.06(+1.44%)
Jun 02, 2010 3.848 3.904 3.764 3.904 42,437 +0.09(+2.45%)
Jun 01, 2010 3.839 3.904 3.736 3.811 126,548 -0.04(-0.97%)
May 28, 2010 3.942 3.951 3.802 3.848 26,609 -0.09(-2.37%)
May 27, 2010 3.886 4.054 3.792 3.942 56,961 +0.12(+3.18%)
May 26, 2010 4.091 4.091 3.792 3.820 39,831 -0.18(-4.44%)
May 25, 2010 4.063 4.063 3.615 3.998 51,617 -0.12(-2.95%)
May 24, 2010 3.970 4.184 3.802 4.119 101,313 +0.15(+3.76%)
May 21, 2010 3.979 4.044 3.848 3.970 54,107 -0.06(-1.39%)
May 20, 2010 4.082 4.203 4.016 4.026 33,280 -0.18(-4.22%)
May 19, 2010 4.156 4.250 4.100 4.203 36,480 +0.05(+1.12%)
May 18, 2010 4.297 4.297 4.100 4.156 51,140 -0.08(-1.98%)
May 17, 2010 4.343 4.437 4.213 4.241 33,596 -0.09(-2.16%)
May 14, 2010 4.605 4.605 4.297 4.334 37,969 -0.20(-4.33%)
May 13, 2010 4.549 4.670 4.437 4.530 46,877 -0.05(-1.02%)
May 12, 2010 4.577 4.689 4.465 4.577 63,435 +0.07(+1.66%)
May 11, 2010 4.502 4.670 4.446 4.502 68,928 -0.03(-0.62%)
May 10, 2010 4.549 4.969 4.418 4.530 85,737 -0.08(-1.82%)
May 07, 2010 4.764 4.857 4.577 4.614 103,547 -0.18(-3.70%)
May 06, 2010 4.960 5.072 4.698 4.792 95,049 -0.18(-3.57%)
May 05, 2010 4.988 5.053 4.913 4.969 119,554 -0.04(-0.75%)
May 04, 2010 5.184 5.184 4.950 5.006 70,080 -0.23(-4.46%)
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.