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 National Bncp (NQ: ONB )

16.12 +0.19 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
May 30, 2014 9.771 9.886 9.678 9.706 611,838 -0.04(-0.37%)
May 29, 2014 9.821 9.843 9.728 9.742 490,740 -0.04(-0.44%)
May 28, 2014 9.885 9.885 9.678 9.785 869,993 -0.17(-1.72%)
May 27, 2014 9.849 9.970 9.799 9.956 547,586 +0.19(+1.89%)
May 23, 2014 9.785 9.771 9.771 9.771 509,101 -0.01(-0.07%)
May 22, 2014 9.671 9.806 9.643 9.778 321,332 +0.10(+1.03%)
May 21, 2014 9.707 9.764 9.572 9.678 554,266 +0.04(+0.44%)
May 20, 2014 9.707 9.707 9.493 9.636 1,023,356 -0.09(-0.95%)
May 19, 2014 9.515 9.778 9.500 9.728 847,129 +0.23(+2.40%)
May 16, 2014 9.543 9.668 9.415 9.500 1,197,018 -0.07(-0.74%)
May 15, 2014 9.586 9.627 9.387 9.572 793,394 -0.08(-0.81%)
May 14, 2014 9.785 9.835 9.550 9.650 900,856 -0.19(-1.88%)
May 13, 2014 10.02 10.08 9.828 9.835 939,830 -0.19(-1.85%)
May 12, 2014 9.892 10.06 9.842 10.02 1,240,330 +0.19(+1.88%)
May 09, 2014 9.678 9.842 9.625 9.835 810,235 +0.12(+1.25%)
May 08, 2014 9.778 9.878 9.678 9.714 650,492 -0.04(-0.37%)
May 07, 2014 9.757 9.849 9.621 9.750 1,190,206 +0.04(+0.37%)
May 06, 2014 9.828 9.949 9.714 9.714 896,870 -0.15(-1.52%)
May 05, 2014 9.899 9.949 9.750 9.863 858,582 -0.08(-0.79%)
May 02, 2014 9.992 10.19 9.888 9.942 613,099 -0.02(-0.21%)
May 01, 2014 10.02 10.13 9.821 9.963 1,000,405 -0.09(-0.85%)
Apr 30, 2014 9.913 10.08 9.778 10.05 1,128,869 +0.11(+1.07%)
Apr 29, 2014 9.984 10.34 9.842 9.942 1,011,314 -0.05(-0.50%)
Apr 28, 2014 9.956 10.12 9.799 9.992 1,490,351 +0.06(+0.57%)
Apr 25, 2014 9.992 10.06 9.867 9.935 1,816,137 -0.12(-1.20%)
Apr 24, 2014 10.31 10.31 10.02 10.06 707,649 -0.19(-1.87%)
Apr 23, 2014 10.23 10.40 10.18 10.25 653,806 +0.01(+0.07%)
Apr 22, 2014 10.13 10.35 10.08 10.24 507,198 +0.11(+1.05%)
Apr 21, 2014 10.21 10.28 10.09 10.13 526,400 -0.03(-0.28%)
Apr 17, 2014 10.06 10.16 10.16 10.16 1,531,940 +0.09(+0.85%)
Apr 16, 2014 10.13 10.14 10.01 10.08 488,607 -0.01(-0.07%)
Apr 15, 2014 10.06 10.16 9.871 10.08 678,040 +0.04(+0.43%)
Apr 14, 2014 10.10 10.28 9.942 10.04 762,076 +0.07(+0.71%)
Apr 11, 2014 9.899 10.02 9.700 9.970 692,605 -0.04(-0.36%)
Apr 10, 2014 10.33 10.33 9.935 10.01 686,430 -0.35(-3.37%)
Apr 09, 2014 10.44 10.44 10.31 10.35 634,805 -0.04(-0.38%)
Apr 08, 2014 10.43 10.53 10.33 10.39 896,983 -0.05(-0.51%)
Apr 07, 2014 10.48 10.55 10.26 10.45 735,904 -0.03(-0.27%)
Apr 04, 2014 10.69 10.80 10.42 10.48 932,370 -0.20(-1.87%)
Apr 03, 2014 10.70 10.71 10.57 10.67 508,208 -0.03(-0.27%)
Apr 02, 2014 10.70 10.72 10.55 10.70 800,436 -0.07(-0.66%)
Apr 01, 2014 10.59 10.83 10.48 10.77 1,392,031 +0.16(+1.54%)
Mar 31, 2014 10.43 10.62 10.34 10.61 681,605 +0.26(+2.54%)
Mar 28, 2014 10.25 10.48 10.18 10.35 592,459 +0.10(+0.97%)
Mar 27, 2014 10.40 10.48 10.20 10.25 910,568 -0.14(-1.30%)
Mar 26, 2014 10.60 10.65 10.33 10.38 813,663 -0.15(-1.42%)
Mar 25, 2014 10.50 10.59 10.46 10.53 628,587 +0.04(+0.41%)
Mar 24, 2014 10.61 10.79 10.46 10.49 1,047,188 -0.14(-1.27%)
Mar 21, 2014 10.79 10.89 10.62 10.62 1,468,189 -0.11(-1.06%)
Mar 20, 2014 10.51 10.79 10.41 10.74 910,282 +0.18(+1.68%)
Mar 19, 2014 10.55 10.64 10.38 10.56 642,789 +0.04(+0.34%)
Mar 18, 2014 10.45 10.53 10.35 10.53 741,011 +0.11(+1.03%)
Mar 17, 2014 10.48 10.55 10.35 10.42 782,589 +0.01(+0.07%)
Mar 14, 2014 10.25 10.43 10.20 10.41 600,310 +0.17(+1.67%)
Mar 13, 2014 10.30 10.36 10.16 10.24 527,957 -0.04(-0.42%)
Mar 12, 2014 10.28 10.29 10.09 10.28 657,507 -0.02(-0.21%)
Mar 11, 2014 10.33 10.33 10.19 10.30 489,806 -0.04(-0.41%)
Mar 10, 2014 10.30 10.39 10.23 10.35 427,033 +0.02(+0.21%)
Mar 07, 2014 10.35 10.46 10.29 10.33 423,388 +0.04(+0.42%)
Mar 06, 2014 10.16 10.30 10.11 10.28 622,140 +0.12(+1.19%)
Mar 05, 2014 10.22 10.22 10.07 10.16 428,773 -0.05(-0.49%)
Mar 04, 2014 10.08 10.28 9.969 10.21 3,540,317 +0.26(+2.57%)
Mar 03, 2014 9.871 9.999 9.771 9.956 583,670 -0.03(-0.29%)
Feb 28, 2014 9.963 10.13 9.814 9.984 1,256,060 +0.05(+0.50%)
Feb 27, 2014 9.742 9.942 9.671 9.935 980,831 +0.19(+1.90%)
Feb 26, 2014 9.700 9.877 9.622 9.750 1,404,688 +0.23(+2.37%)
Feb 25, 2014 9.644 9.644 9.467 9.524 747,724 -0.10(-1.03%)
Feb 24, 2014 9.453 9.714 9.453 9.622 755,267 +0.16(+1.72%)
Feb 21, 2014 9.312 9.517 9.262 9.460 1,690,816 +0.25(+2.68%)
Feb 20, 2014 9.227 9.318 9.107 9.213 1,194,681 -0.01(-0.15%)
Feb 19, 2014 9.524 9.538 9.213 9.227 1,256,816 -0.32(-3.33%)
Feb 18, 2014 9.531 9.577 9.382 9.545 506,311 +0.06(+0.60%)
Feb 14, 2014 9.453 9.488 9.488 9.488 993,373 +0.03(+0.30%)
Feb 13, 2014 9.502 9.517 9.432 9.460 918,484 -0.10(-1.03%)
Feb 12, 2014 9.615 9.785 9.524 9.559 574,612 -0.07(-0.73%)
Feb 11, 2014 9.488 9.686 9.425 9.630 941,043 +0.18(+1.87%)
Feb 10, 2014 9.510 9.594 9.382 9.453 928,885 -0.08(-0.81%)
Feb 07, 2014 9.587 9.630 9.404 9.531 1,020,492 +0.00(+0.00%)
Feb 06, 2014 9.481 9.622 9.439 9.531 1,515,741 +0.04(+0.45%)
Feb 05, 2014 9.474 9.573 9.404 9.488 825,401 -0.01(-0.07%)
Feb 04, 2014 9.474 9.608 9.347 9.495 1,053,205 +0.08(+0.90%)
Feb 03, 2014 9.855 10.30 9.298 9.411 1,340,010 -0.47(-4.79%)
Jan 31, 2014 9.841 9.926 9.779 9.884 879,118 -0.09(-0.92%)
Jan 30, 2014 9.947 10.05 9.858 9.975 525,019 +0.09(+0.93%)
Jan 29, 2014 9.933 10.05 9.870 9.884 721,900 -0.15(-1.48%)
Jan 28, 2014 10.10 10.17 9.975 10.03 645,401 -0.02(-0.21%)
Jan 27, 2014 10.21 10.36 10.05 10.05 772,871 -0.16(-1.59%)
Jan 24, 2014 10.29 10.43 10.17 10.22 978,643 -0.13(-1.23%)
Jan 23, 2014 10.38 10.42 10.21 10.34 1,074,968 -0.06(-0.61%)
Jan 22, 2014 10.36 10.41 10.26 10.41 554,432 +0.06(+0.55%)
Jan 21, 2014 10.22 10.46 10.22 10.35 1,138,042 +0.14(+1.38%)
Jan 17, 2014 10.18 10.21 10.21 10.21 864,616 +0.05(+0.49%)
Jan 16, 2014 10.24 10.33 10.09 10.16 967,351 -0.14(-1.37%)
Jan 15, 2014 10.31 10.38 10.29 10.30 686,668 -0.01(-0.14%)
Jan 14, 2014 10.27 10.36 10.16 10.31 1,460,025 +0.11(+1.11%)
Jan 13, 2014 10.31 10.45 10.17 10.20 749,507 -0.12(-1.16%)
Jan 10, 2014 10.35 10.51 10.24 10.32 848,860 -0.01(-0.07%)
Jan 09, 2014 10.38 10.51 10.26 10.33 1,279,806 +0.01(+0.14%)
Jan 08, 2014 10.59 10.67 10.31 10.31 1,835,340 -0.36(-3.37%)
Jan 07, 2014 10.62 10.75 10.62 10.67 357,246 +0.07(+0.67%)
Jan 06, 2014 10.75 10.84 10.60 10.60 510,314 -0.13(-1.18%)
Jan 03, 2014 10.70 10.91 10.64 10.73 419,319 +0.02(+0.20%)
Jan 02, 2014 10.84 10.84 10.61 10.71 561,714 -0.14(-1.30%)
Dec 31, 2013 10.94 10.85 10.85 10.85 462,195 -0.05(-0.45%)
Dec 30, 2013 10.87 10.94 10.82 10.90 290,819 +0.00(+0.00%)
Dec 27, 2013 10.96 11.00 10.84 10.90 333,411 -0.02(-0.19%)
Dec 26, 2013 11.03 11.11 10.90 10.92 506,491 -0.08(-0.77%)
Dec 24, 2013 11.12 11.12 10.96 11.01 352,703 -0.07(-0.64%)
Dec 23, 2013 10.89 11.08 10.64 11.08 908,025 +0.23(+2.08%)
Dec 20, 2013 10.79 10.91 10.72 10.85 3,124,903 +0.11(+1.05%)
Dec 19, 2013 10.84 10.87 10.71 10.74 561,102 -0.14(-1.30%)
Dec 18, 2013 10.67 10.88 10.53 10.88 639,392 +0.23(+2.12%)
Dec 17, 2013 10.72 10.76 10.58 10.65 734,412 -0.08(-0.72%)
Dec 16, 2013 10.58 10.76 10.55 10.73 822,906 +0.23(+2.22%)
Dec 13, 2013 10.60 10.60 10.45 10.50 904,406 -0.06(-0.54%)
Dec 12, 2013 10.46 10.63 10.46 10.55 427,190 +0.07(+0.67%)
Dec 11, 2013 10.64 10.67 10.47 10.48 515,595 -0.14(-1.33%)
Dec 10, 2013 10.78 10.82 10.59 10.62 403,304 -0.20(-1.89%)
Dec 09, 2013 10.84 10.88 10.75 10.83 508,294 -0.00(-0.03%)
Dec 06, 2013 10.72 10.98 10.72 10.83 0 +0.22(+2.03%)
Dec 05, 2013 10.58 10.63 10.57 10.62 0 +0.01(+0.07%)
Dec 04, 2013 10.58 10.69 10.45 10.61 0 -0.01(-0.13%)
Dec 03, 2013 10.69 10.82 10.51 10.62 0 -0.11(-1.05%)
Dec 02, 2013 10.98 10.98 10.69 10.74 649,989 -0.24(-2.19%)
Nov 29, 2013 11.04 11.15 10.92 10.98 0 +0.00(+0.00%)
Nov 27, 2013 10.94 11.01 10.82 10.98 0 +0.06(+0.58%)
Nov 26, 2013 10.87 10.93 10.80 10.91 0 +0.08(+0.78%)
Nov 25, 2013 10.80 10.92 10.75 10.83 557,880 +0.06(+0.59%)
Nov 22, 2013 10.81 10.90 10.70 10.77 0 +0.02(+0.20%)
Nov 21, 2013 10.68 10.75 10.61 10.75 877,699 +0.15(+1.46%)
Nov 20, 2013 10.57 10.67 10.50 10.59 0 +0.05(+0.47%)
Nov 19, 2013 10.55 10.63 10.50 10.54 477,776 +0.01(+0.13%)
Nov 18, 2013 10.51 10.64 10.44 10.53 0 +0.02(+0.20%)
Nov 15, 2013 10.54 10.56 10.37 10.51 0 -0.04(-0.40%)
Nov 14, 2013 10.59 10.60 10.49 10.55 558,814 -0.02(-0.20%)
Nov 13, 2013 10.42 10.58 10.35 10.57 890,132 +0.12(+1.14%)
Nov 12, 2013 10.54 10.57 10.40 10.45 0 -0.13(-1.19%)
Nov 11, 2013 10.70 10.70 10.56 10.58 0 -0.15(-1.37%)
Nov 08, 2013 10.31 10.76 10.31 10.72 0 +0.41(+3.94%)
Nov 07, 2013 10.40 10.48 10.26 10.32 664,021 -0.06(-0.61%)
Nov 06, 2013 10.40 10.48 10.30 10.38 593,284 +0.04(+0.34%)
Nov 05, 2013 10.23 10.41 10.14 10.35 1,115,525 +0.06(+0.55%)
Nov 04, 2013 10.23 10.32 10.14 10.29 761,263 +0.06(+0.62%)
Nov 01, 2013 10.17 10.33 10.08 10.23 0 +0.03(+0.28%)
Oct 31, 2013 10.28 10.34 10.19 10.20 919,928 -0.09(-0.89%)
Oct 30, 2013 10.22 10.36 10.12 10.29 985,008 +0.11(+1.03%)
Oct 29, 2013 9.996 10.30 9.996 10.18 0 -0.21(-1.99%)
Oct 28, 2013 10.44 10.52 10.34 10.39 0 -0.06(-0.57%)
Oct 25, 2013 10.47 10.48 10.36 10.45 0 +0.03(+0.27%)
Oct 24, 2013 10.47 10.47 10.36 10.42 863,015 -0.04(-0.34%)
Oct 23, 2013 10.44 10.59 10.28 10.46 572,675 -0.06(-0.53%)
Oct 22, 2013 10.51 10.54 10.41 10.51 407,542 +0.01(+0.13%)
Oct 21, 2013 10.44 10.52 10.33 10.50 499,896 +0.07(+0.67%)
Oct 18, 2013 10.43 10.51 10.27 10.43 868,067 +0.10(+0.95%)
Oct 17, 2013 10.26 10.35 10.12 10.33 628,658 +0.03(+0.27%)
Oct 16, 2013 10.22 10.38 10.11 10.30 440,068 +0.15(+1.52%)
Oct 15, 2013 10.16 10.21 10.07 10.15 461,622 -0.03(-0.28%)
Oct 14, 2013 10.09 10.18 10.04 10.18 453,602 +0.04(+0.42%)
Oct 11, 2013 9.876 10.14 9.834 10.14 0 +0.20(+2.05%)
Oct 10, 2013 9.869 9.953 9.803 9.932 376,449 +0.22(+2.24%)
Oct 09, 2013 9.708 9.806 9.673 9.715 424,181 +0.03(+0.29%)
Oct 08, 2013 9.792 9.820 9.673 9.687 510,242 -0.10(-1.00%)
Oct 07, 2013 9.736 9.827 9.659 9.785 0 -0.04(-0.36%)
Oct 04, 2013 9.834 9.904 9.792 9.820 0 -0.04(-0.43%)
Oct 03, 2013 9.982 10.01 9.806 9.862 0 -0.14(-1.40%)
Oct 02, 2013 10.00 10.06 9.876 10.00 610,537 -0.07(-0.70%)
Oct 01, 2013 9.989 10.10 9.883 10.07 565,915 +0.11(+1.13%)
Sep 30, 2013 9.785 9.974 9.750 9.960 677,859 +0.05(+0.50%)
Sep 27, 2013 9.925 9.960 9.841 9.911 0 -0.04(-0.42%)
Sep 26, 2013 9.974 10.04 9.883 9.953 866,345 -0.08(-0.84%)
Sep 25, 2013 10.02 10.10 9.897 10.04 784,893 +0.04(+0.35%)
Sep 24, 2013 9.876 10.08 9.820 10.00 1,219,949 +0.11(+1.06%)
Sep 23, 2013 9.841 9.925 9.750 9.897 888,193 +0.04(+0.36%)
Sep 20, 2013 9.820 9.982 9.814 9.862 0 +0.05(+0.50%)
Sep 19, 2013 9.855 9.855 9.638 9.813 1,208,126 -0.01(-0.07%)
Sep 18, 2013 9.799 9.883 9.708 9.820 0 +0.02(+0.21%)
Sep 17, 2013 9.666 9.806 9.624 9.799 0 +0.12(+1.23%)
Sep 16, 2013 9.680 9.729 9.659 9.680 0 +0.03(+0.29%)
Sep 13, 2013 9.673 9.736 9.561 9.652 0 +0.04(+0.36%)
Sep 12, 2013 9.638 9.645 9.540 9.617 0 -0.04(-0.44%)
Sep 11, 2013 9.771 9.841 9.631 9.659 0 -0.09(-0.94%)
Sep 10, 2013 9.715 9.750 9.617 9.750 1,509,146 +0.09(+0.94%)
Sep 09, 2013 9.554 9.659 9.455 9.659 0 +0.15(+1.55%)
Sep 06, 2013 9.554 9.568 9.399 9.512 0 +0.03(+0.30%)
Sep 05, 2013 9.603 9.603 9.357 9.483 1,273,742 +0.27(+2.89%)
Sep 04, 2013 9.231 9.301 9.105 9.217 601,427 -0.01(-0.15%)
Sep 03, 2013 9.329 9.483 9.112 9.231 0 +0.01(+0.15%)
Aug 30, 2013 9.329 9.329 9.112 9.217 0 -0.15(-1.57%)
Aug 29, 2013 9.315 9.420 9.252 9.364 371,337 +0.12(+1.29%)
Aug 28, 2013 9.197 9.335 9.024 9.245 0 +0.26(+2.92%)
Aug 27, 2013 9.231 9.280 8.948 8.982 958,393 -0.39(-4.20%)
Aug 26, 2013 9.487 9.508 9.369 9.376 0 -0.08(-0.88%)
Aug 23, 2013 9.501 9.570 8.941 9.459 0 -0.04(-0.44%)
Aug 22, 2013 9.383 9.577 9.259 9.501 334,378 +0.12(+1.33%)
Aug 21, 2013 9.452 9.480 9.314 9.376 0 -0.12(-1.31%)
Aug 20, 2013 9.356 9.549 9.349 9.501 419,418 +0.17(+1.85%)
Aug 19, 2013 9.494 9.570 9.245 9.328 737,353 -0.15(-1.53%)
Aug 16, 2013 9.418 9.625 9.418 9.473 0 +0.00(+0.00%)
Aug 15, 2013 9.501 9.805 9.204 9.473 690,505 -0.17(-1.79%)
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.