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 )

14.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 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%)
Dec 01, 2014 4.431 4.450 4.412 4.431 13,102 +0.01(+0.21%)
Nov 28, 2014 4.487 4.487 4.422 4.422 4,084 -0.01(-0.21%)
Nov 26, 2014 4.450 4.431 4.431 4.431 9,607 +0.01(+0.21%)
Nov 25, 2014 4.450 4.450 4.403 4.422 11,036 +0.00(+0.00%)
Nov 24, 2014 4.347 4.440 4.347 4.422 20,661 -0.02(-0.42%)
Nov 21, 2014 4.431 4.440 4.403 4.440 17,662 +0.00(+0.00%)
Nov 20, 2014 4.422 4.487 4.403 4.440 7,476 +0.00(+0.00%)
Nov 19, 2014 4.403 4.478 4.403 4.440 55,401 +0.00(+0.00%)
Nov 18, 2014 4.422 4.497 4.422 4.440 10,586 +0.04(+0.85%)
Nov 17, 2014 4.450 4.497 4.403 4.403 26,550 +0.00(+0.00%)
Nov 14, 2014 4.450 4.450 4.403 4.403 20,661 -0.07(-1.47%)
Nov 13, 2014 4.534 4.556 4.450 4.469 6,427 -0.06(-1.24%)
Nov 12, 2014 4.478 4.553 4.478 4.525 10,740 +0.11(+2.55%)
Nov 11, 2014 4.422 4.450 4.320 4.412 5,860 -0.04(-0.84%)
Nov 10, 2014 4.469 4.478 4.422 4.450 4,492 +0.00(+0.00%)
Nov 07, 2014 4.444 4.478 4.365 4.450 6,998 +0.05(+1.06%)
Nov 06, 2014 4.440 4.440 4.365 4.403 5,097 -0.03(-0.63%)
Nov 05, 2014 4.450 4.487 4.365 4.431 5,977 +0.02(+0.42%)
Nov 04, 2014 4.450 4.520 4.375 4.412 17,944 -0.08(-1.88%)
Nov 03, 2014 4.534 4.586 4.487 4.497 26,451 +0.00(+0.00%)
Oct 31, 2014 4.478 4.562 4.440 4.497 8,547 +0.05(+1.05%)
Oct 30, 2014 4.403 4.543 4.385 4.450 84,464 +0.05(+1.06%)
Oct 29, 2014 4.422 4.422 4.365 4.403 22,786 -0.05(-1.05%)
Oct 28, 2014 4.412 4.487 4.412 4.450 10,153 +0.00(+0.00%)
Oct 27, 2014 4.403 4.469 4.403 4.450 64,595 +0.05(+1.06%)
Oct 24, 2014 4.375 4.469 4.375 4.403 275,843 +0.00(+0.00%)
Oct 23, 2014 4.600 4.609 4.188 4.403 162,070 -0.04(-0.84%)
Oct 22, 2014 4.647 4.703 4.431 4.440 34,113 -0.21(-4.44%)
Oct 21, 2014 4.609 4.731 4.497 4.647 80,783 +0.02(+0.51%)
Oct 20, 2014 4.497 4.623 4.543 4.623 66,424 +0.08(+1.75%)
Oct 17, 2014 4.487 4.543 4.450 4.543 25,660 +0.07(+1.68%)
Oct 16, 2014 4.506 4.515 4.450 4.469 63,076 -0.03(-0.63%)
Oct 15, 2014 4.478 4.506 4.450 4.497 12,818 +0.05(+1.05%)
Oct 14, 2014 4.478 4.515 4.450 4.450 12,289 -0.03(-0.63%)
Oct 13, 2014 4.459 4.506 4.450 4.478 28,322 -0.05(-1.04%)
Oct 10, 2014 4.487 4.534 4.459 4.525 11,528 +0.04(+0.84%)
Oct 09, 2014 4.469 4.469 4.450 4.487 223,768 +0.02(+0.42%)
Oct 08, 2014 4.450 4.497 4.450 4.469 40,450 +0.01(+0.21%)
Oct 07, 2014 4.451 4.515 4.450 4.459 15,274 +0.01(+0.21%)
Oct 06, 2014 4.459 4.478 4.450 4.450 36,955 -0.01(-0.21%)
Oct 03, 2014 4.459 4.506 4.450 4.459 21,564 +0.00(+0.00%)
Oct 02, 2014 4.450 4.459 4.450 4.459 11,815 -0.03(-0.63%)
Oct 01, 2014 4.497 4.515 4.459 4.487 12,429 -0.02(-0.42%)
Sep 30, 2014 4.506 4.562 4.506 4.506 9,726 +0.05(+1.05%)
Sep 29, 2014 4.478 4.501 4.431 4.459 8,577 +0.00(+0.00%)
Sep 26, 2014 4.515 4.608 4.450 4.459 21,628 +0.01(+0.21%)
Sep 25, 2014 4.459 4.515 4.450 4.450 10,327 -0.06(-1.25%)
Sep 24, 2014 4.449 4.515 4.412 4.506 28,229 -0.04(-0.82%)
Sep 23, 2014 4.534 4.617 4.450 4.543 9,087 -0.06(-1.22%)
Sep 22, 2014 4.609 4.628 4.441 4.600 11,874 -0.04(-0.81%)
Sep 19, 2014 4.572 4.637 4.506 4.637 37,233 +0.06(+1.23%)
Sep 18, 2014 4.534 4.590 4.469 4.581 94,699 +0.14(+3.16%)
Sep 17, 2014 4.432 4.478 4.431 4.440 23,257 +0.01(+0.21%)
Sep 16, 2014 4.412 4.478 4.403 4.431 16,836 +0.01(+0.21%)
Sep 15, 2014 4.459 4.459 4.412 4.422 5,208 +0.00(+0.00%)
Sep 12, 2014 4.431 4.487 4.415 4.422 14,120 -0.11(-2.48%)
Sep 11, 2014 4.515 4.534 4.431 4.534 15,515 +0.07(+1.68%)
Sep 10, 2014 4.459 4.487 4.422 4.459 14,409 -0.02(-0.42%)
Sep 09, 2014 4.450 4.511 4.450 4.478 11,841 +0.01(+0.21%)
Sep 08, 2014 4.525 4.525 4.450 4.469 10,999 -0.07(-1.65%)
Sep 05, 2014 4.472 4.543 4.459 4.543 11,333 +0.09(+2.11%)
Sep 04, 2014 4.450 4.590 4.403 4.450 118,450 -0.05(-1.04%)
Sep 03, 2014 4.450 4.497 4.450 4.497 10,515 +0.07(+1.48%)
Sep 02, 2014 4.412 4.515 4.403 4.431 29,264 -0.02(-0.42%)
Aug 29, 2014 4.412 4.450 4.450 4.450 9,393 -0.01(-0.21%)
Aug 28, 2014 4.459 4.459 4.422 4.459 21,307 -0.04(-0.83%)
Aug 27, 2014 4.422 4.506 4.422 4.497 13,651 +0.04(+0.84%)
Aug 26, 2014 4.412 4.459 4.412 4.459 26,054 -0.01(-0.21%)
Aug 25, 2014 4.429 4.497 4.417 4.469 7,672 -0.01(-0.21%)
Aug 22, 2014 4.431 4.478 4.403 4.478 35,114 +0.03(+0.63%)
Aug 21, 2014 4.459 4.525 4.422 4.450 131,716 +0.00(+0.00%)
Aug 20, 2014 4.403 4.487 4.450 4.450 104,524 +0.00(+0.00%)
Aug 19, 2014 4.525 4.525 4.422 4.450 13,033 -0.03(-0.63%)
Aug 18, 2014 4.440 4.499 4.422 4.478 8,070 +0.05(+1.06%)
Aug 15, 2014 4.450 4.506 4.403 4.431 20,771 -0.07(-1.66%)
Aug 14, 2014 4.543 4.543 4.431 4.506 4,150 -0.02(-0.41%)
Aug 13, 2014 4.487 4.534 4.477 4.525 2,685 +0.03(+0.62%)
Aug 12, 2014 4.404 4.487 4.404 4.497 9,196 +0.06(+1.27%)
Aug 11, 2014 4.384 4.450 4.384 4.440 24,868 +0.01(+0.21%)
Aug 08, 2014 4.403 4.431 4.403 4.431 17,726 -0.01(-0.15%)
Aug 07, 2014 4.386 4.439 4.386 4.438 9,380 +0.02(+0.36%)
Aug 06, 2014 4.403 4.440 4.403 4.422 6,931 +0.02(+0.43%)
Aug 05, 2014 4.472 4.472 4.384 4.403 13,869 +0.00(+0.00%)
Aug 04, 2014 4.487 4.487 4.375 4.403 17,356 -0.08(-1.88%)
Aug 01, 2014 4.459 4.487 4.309 4.487 47,513 -0.05(-1.03%)
Jul 31, 2014 4.459 4.581 4.459 4.534 11,845 -0.04(-0.82%)
Jul 30, 2014 4.515 4.572 4.450 4.572 33,654 +0.03(+0.62%)
Jul 29, 2014 4.459 4.578 4.403 4.543 45,886 +0.08(+1.89%)
Jul 28, 2014 4.412 4.412 4.412 4.459 22,207 -0.03(-0.63%)
Jul 25, 2014 4.506 4.590 4.422 4.487 32,605 +0.04(+0.84%)
Jul 24, 2014 4.510 4.518 4.440 4.450 307,512 -0.08(-1.86%)
Jul 23, 2014 4.599 4.600 4.506 4.534 44,495 +0.02(+0.42%)
Jul 22, 2014 4.515 4.562 4.506 4.515 10,338 -0.01(-0.21%)
Jul 21, 2014 4.581 4.647 4.497 4.525 31,853 +0.00(+0.00%)
Jul 18, 2014 4.572 4.581 4.478 4.525 68,734 +0.02(+0.42%)
Jul 17, 2014 4.532 4.532 4.497 4.506 5,315 +0.01(+0.21%)
Jul 16, 2014 4.487 4.664 4.487 4.497 6,728 -0.07(-1.64%)
Jul 15, 2014 4.506 4.628 4.469 4.572 16,868 +0.05(+1.04%)
Jul 14, 2014 4.478 4.684 4.478 4.525 15,773 +0.06(+1.26%)
Jul 11, 2014 4.487 4.515 4.469 4.469 13,185 +0.00(+0.00%)
Jul 10, 2014 4.450 4.581 4.450 4.469 41,712 +0.01(+0.21%)
Jul 09, 2014 4.516 4.572 4.459 4.459 7,950 -0.06(-1.24%)
Jul 08, 2014 4.469 4.590 4.459 4.515 17,411 -0.04(-0.82%)
Jul 07, 2014 4.600 4.656 4.534 4.553 14,445 -0.09(-2.02%)
Jul 03, 2014 4.740 4.647 4.647 4.647 17,399 -0.15(-3.13%)
Jul 02, 2014 4.731 4.918 4.703 4.796 29,033 +0.03(+0.59%)
Jul 01, 2014 4.731 4.768 4.600 4.768 38,201 +0.11(+2.41%)
Jun 30, 2014 4.562 4.703 4.459 4.656 736,017 +0.07(+1.43%)
Jun 27, 2014 4.590 4.637 4.450 4.590 120,408 +0.00(+0.00%)
Jun 26, 2014 4.478 4.590 4.450 4.590 8,879 +0.08(+1.87%)
Jun 25, 2014 4.497 4.534 4.450 4.506 16,786 +0.06(+1.26%)
Jun 24, 2014 4.450 4.497 4.450 4.450 41,791 +0.00(+0.00%)
Jun 23, 2014 4.450 4.503 4.440 4.450 7,552 +0.00(+0.00%)
Jun 20, 2014 4.450 4.478 4.450 4.450 41,191 -0.02(-0.42%)
Jun 19, 2014 4.600 4.600 4.459 4.469 12,158 -0.05(-1.04%)
Jun 18, 2014 4.543 4.553 4.450 4.515 28,710 +0.00(+0.00%)
Jun 17, 2014 4.463 4.553 4.450 4.515 16,929 +0.07(+1.47%)
Jun 16, 2014 4.600 4.618 4.403 4.450 25,058 -0.14(-3.06%)
Jun 13, 2014 4.627 4.693 4.548 4.590 22,885 -0.07(-1.41%)
Jun 12, 2014 4.656 4.672 4.609 4.656 25,495 -0.03(-0.60%)
Jun 11, 2014 4.656 4.684 4.654 4.684 34,100 +0.00(+0.00%)
Jun 10, 2014 4.656 4.684 4.647 4.684 311,011 +0.04(+0.81%)
Jun 06, 2014 4.590 4.684 4.572 4.647 246,567 +0.04(+0.81%)
Jun 05, 2014 4.431 4.609 4.431 4.609 121,004 +0.18(+4.02%)
Jun 04, 2014 4.410 4.440 4.403 4.431 17,356 -0.01(-0.21%)
Jun 03, 2014 4.431 4.450 4.375 4.440 49,214 +0.03(+0.64%)
Jun 02, 2014 4.384 4.422 4.356 4.412 15,869 +0.00(+0.00%)
May 30, 2014 4.412 4.412 4.403 4.412 17,692 +0.00(+0.00%)
May 29, 2014 4.431 4.450 4.394 4.412 11,459 +0.01(+0.21%)
May 28, 2014 4.414 4.450 4.403 4.403 10,180 -0.01(-0.21%)
May 27, 2014 4.384 4.431 4.384 4.412 9,259 -0.02(-0.42%)
May 23, 2014 4.440 4.431 4.431 4.431 23,484 -0.04(-0.84%)
May 22, 2014 4.412 4.469 4.412 4.468 26,666 +0.04(+0.84%)
May 21, 2014 4.415 4.431 4.403 4.431 36,670 +0.03(+0.64%)
May 20, 2014 4.408 4.431 4.403 4.403 22,119 -0.01(-0.21%)
May 19, 2014 4.403 4.450 4.403 4.412 24,422 -0.02(-0.42%)
May 16, 2014 4.403 4.450 4.403 4.431 171,979 +0.03(+0.64%)
May 15, 2014 4.403 4.450 4.403 4.403 72,725 +0.00(+0.00%)
May 14, 2014 4.412 4.427 4.403 4.403 13,588 -0.02(-0.42%)
May 13, 2014 4.486 4.487 4.412 4.422 24,257 -0.03(-0.63%)
May 12, 2014 4.506 4.506 4.412 4.450 23,274 -0.06(-1.25%)
May 09, 2014 4.422 4.506 4.417 4.506 24,901 +0.06(+1.26%)
May 08, 2014 4.431 4.450 4.403 4.450 14,373 +0.04(+0.85%)
May 07, 2014 4.422 4.450 4.403 4.412 33,374 -0.01(-0.21%)
May 06, 2014 4.431 4.478 4.403 4.422 76,485 -0.03(-0.63%)
May 05, 2014 4.469 4.497 4.403 4.450 75,862 +0.00(+0.00%)
May 02, 2014 4.497 4.562 4.450 4.450 48,630 -0.05(-1.04%)
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.