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 (%)
Jul 31, 2020 7.998 7.998 7.675 7.922 111,427 -0.14(-1.77%)
Jul 30, 2020 7.894 8.075 7.798 8.065 79,959 -0.02(-0.24%)
Jul 29, 2020 7.818 8.103 7.542 8.084 78,600 +0.27(+3.41%)
Jul 28, 2020 7.666 7.979 7.666 7.818 133,533 +0.07(+0.86%)
Jul 27, 2020 7.837 7.951 7.694 7.751 65,624 -0.16(-2.04%)
Jul 24, 2020 8.341 8.398 7.884 7.913 71,077 -0.20(-2.46%)
Jul 23, 2020 7.504 8.445 7.504 8.113 165,262 +0.70(+9.50%)
Jul 22, 2020 7.418 7.504 7.333 7.409 67,825 -0.11(-1.52%)
Jul 21, 2020 7.190 7.532 7.181 7.523 46,107 +0.46(+6.46%)
Jul 20, 2020 7.285 7.333 7.066 7.066 73,710 -0.28(-3.76%)
Jul 17, 2020 7.323 7.466 7.228 7.342 148,148 +0.03(+0.39%)
Jul 16, 2020 7.295 7.380 7.228 7.314 60,468 -0.03(-0.39%)
Jul 15, 2020 7.162 7.447 7.057 7.342 80,220 +0.44(+6.34%)
Jul 14, 2020 7.038 7.056 6.819 6.905 75,374 -0.13(-1.89%)
Jul 13, 2020 6.962 7.162 6.800 7.038 133,760 +0.19(+2.78%)
Jul 10, 2020 6.677 6.914 6.619 6.848 75,599 +0.21(+3.15%)
Jul 09, 2020 7.038 7.214 6.610 6.638 115,405 -0.36(-5.16%)
Jul 08, 2020 6.952 7.057 6.781 7.000 128,339 +0.03(+0.41%)
Jul 07, 2020 7.104 7.124 6.943 6.971 86,720 -0.23(-3.17%)
Jul 06, 2020 7.200 7.361 7.076 7.200 112,972 +0.10(+1.34%)
Jul 02, 2020 7.380 7.423 7.066 7.104 60,142 -0.07(-0.93%)
Jul 01, 2020 7.456 7.466 7.076 7.171 107,973 -0.23(-3.08%)
Jun 30, 2020 7.124 7.423 6.943 7.399 152,914 +0.24(+3.32%)
Jun 29, 2020 6.952 7.162 6.867 7.162 128,047 +0.36(+5.31%)
Jun 26, 2020 6.867 6.914 6.581 6.800 441,082 -0.15(-2.19%)
Jun 25, 2020 6.743 6.990 6.743 6.952 116,097 +0.14(+2.09%)
Jun 24, 2020 7.076 7.173 6.800 6.810 113,399 -0.40(-5.54%)
Jun 23, 2020 7.390 7.475 7.185 7.209 105,127 -0.06(-0.79%)
Jun 22, 2020 7.143 7.304 7.124 7.266 138,279 +0.02(+0.26%)
Jun 19, 2020 7.295 7.295 6.990 7.247 202,719 +0.10(+1.33%)
Jun 18, 2020 7.028 7.257 7.028 7.152 46,543 +0.02(+0.27%)
Jun 17, 2020 7.380 7.466 7.124 7.133 90,305 -0.30(-4.09%)
Jun 16, 2020 7.618 7.647 7.361 7.437 142,811 +0.20(+2.76%)
Jun 15, 2020 6.943 7.371 6.933 7.238 228,035 -0.06(-0.78%)
Jun 12, 2020 7.485 7.485 7.132 7.295 174,540 +0.16(+2.27%)
Jun 11, 2020 7.162 7.532 7.124 7.133 151,897 -0.49(-6.48%)
Jun 10, 2020 8.265 8.265 7.618 7.628 99,515 -0.69(-8.34%)
Jun 09, 2020 8.284 8.465 8.037 8.322 74,422 -0.19(-2.23%)
Jun 08, 2020 8.617 8.731 8.360 8.512 97,360 +0.10(+1.13%)
Jun 05, 2020 8.360 8.712 7.955 8.417 152,459 +0.57(+7.27%)
Jun 04, 2020 7.618 7.875 7.609 7.846 107,590 +0.13(+1.73%)
Jun 03, 2020 7.561 7.884 7.447 7.713 656,590 +0.34(+4.65%)
Jun 02, 2020 7.466 7.599 7.247 7.371 86,147 -0.06(-0.77%)
Jun 01, 2020 7.399 7.532 7.290 7.428 237,856 +0.10(+1.43%)
May 29, 2020 7.371 7.466 7.085 7.323 142,681 -0.16(-2.16%)
May 28, 2020 7.837 7.837 7.447 7.485 144,884 -0.21(-2.72%)
May 27, 2020 7.276 7.723 7.114 7.694 149,973 +0.65(+9.18%)
May 26, 2020 6.943 7.085 6.943 7.047 203,403 +0.38(+5.71%)
May 22, 2020 6.886 6.886 6.605 6.667 121,652 -0.16(-2.37%)
May 21, 2020 6.657 6.948 6.643 6.829 123,066 +0.10(+1.56%)
May 20, 2020 6.696 6.810 6.638 6.724 166,519 +0.20(+3.14%)
May 19, 2020 6.553 6.705 6.429 6.520 214,064 -0.09(-1.37%)
May 18, 2020 6.401 6.657 6.344 6.610 202,826 +0.59(+9.79%)
May 15, 2020 6.011 6.206 5.887 6.020 90,845 +0.02(+0.32%)
May 14, 2020 5.878 6.077 5.668 6.001 174,686 -0.06(-0.94%)
May 13, 2020 6.182 6.201 5.897 6.058 137,879 -0.23(-3.63%)
May 12, 2020 6.467 6.582 6.230 6.287 196,802 -0.19(-2.94%)
May 11, 2020 6.724 6.724 6.344 6.477 186,828 -0.41(-5.94%)
May 08, 2020 6.496 6.933 6.458 6.886 202,824 +0.46(+7.10%)
May 07, 2020 6.600 6.772 6.382 6.429 110,478 -0.07(-1.02%)
May 06, 2020 6.762 6.933 6.458 6.496 159,983 -0.34(-5.01%)
May 05, 2020 7.409 7.409 6.829 6.838 179,400 -0.41(-5.64%)
May 04, 2020 7.399 7.694 7.104 7.247 85,874 -0.28(-3.67%)
May 01, 2020 7.551 7.675 7.209 7.523 258,340 -0.30(-3.89%)
Apr 30, 2020 8.027 8.027 7.542 7.827 170,094 -0.52(-6.26%)
Apr 29, 2020 7.809 8.531 7.590 8.350 215,551 +0.89(+11.97%)
Apr 28, 2020 7.239 7.543 7.191 7.457 219,792 +0.51(+7.39%)
Apr 27, 2020 6.564 7.153 6.289 6.944 191,336 +0.59(+9.27%)
Apr 24, 2020 6.032 6.385 5.928 6.355 98,211 +0.12(+1.98%)
Apr 23, 2020 6.393 6.640 5.757 6.232 212,446 -0.28(-4.23%)
Apr 22, 2020 6.726 6.840 6.479 6.507 110,565 -0.02(-0.29%)
Apr 21, 2020 6.289 6.640 6.289 6.526 157,368 -0.11(-1.65%)
Apr 20, 2020 6.555 6.849 6.517 6.636 172,942 -0.18(-2.58%)
Apr 17, 2020 6.422 6.944 6.422 6.811 92,632 +0.63(+10.14%)
Apr 16, 2020 6.745 6.764 6.042 6.184 109,259 -0.58(-8.57%)
Apr 15, 2020 7.106 7.334 6.735 6.764 131,037 -0.68(-9.18%)
Apr 14, 2020 7.799 7.904 7.267 7.448 146,009 -0.13(-1.75%)
Apr 13, 2020 7.790 8.350 6.621 7.581 96,102 -0.25(-3.16%)
Apr 09, 2020 7.410 7.847 7.353 7.828 96,527 +0.68(+9.57%)
Apr 08, 2020 7.039 7.201 6.783 7.144 93,815 +0.24(+3.44%)
Apr 07, 2020 7.144 7.676 6.759 6.906 101,372 -0.04(-0.55%)
Apr 06, 2020 6.640 7.001 6.526 6.944 130,541 +0.57(+8.94%)
Apr 03, 2020 6.042 6.374 5.928 6.374 159,370 +0.45(+7.53%)
Apr 02, 2020 5.861 6.393 5.700 5.928 502,515 +0.00(+0.00%)
Apr 01, 2020 6.203 6.365 5.871 5.928 207,115 -0.64(-9.70%)
Mar 31, 2020 6.783 6.944 6.365 6.564 280,611 -0.28(-4.03%)
Mar 30, 2020 6.716 7.096 6.232 6.840 170,740 +0.19(+2.86%)
Mar 27, 2020 7.020 7.020 6.448 6.650 171,896 -0.43(-6.04%)
Mar 26, 2020 6.336 7.096 6.108 7.077 128,260 +0.87(+14.09%)
Mar 25, 2020 6.488 6.536 6.175 6.203 273,671 -0.20(-3.12%)
Mar 24, 2020 6.070 6.621 6.070 6.403 211,111 +0.49(+8.36%)
Mar 23, 2020 6.792 6.792 5.814 5.909 278,886 -0.91(-13.37%)
Mar 20, 2020 7.799 7.885 6.716 6.821 206,107 -1.02(-12.97%)
Mar 19, 2020 6.412 8.008 5.787 7.837 272,349 +1.38(+21.32%)
Mar 18, 2020 6.821 7.030 6.213 6.460 310,580 -0.81(-11.11%)
Mar 17, 2020 6.811 7.267 6.697 7.267 215,102 +0.46(+6.69%)
Mar 16, 2020 12.11 12.11 6.745 6.811 129,385 -0.69(-9.24%)
Mar 13, 2020 7.514 7.533 6.973 7.505 175,370 +0.40(+5.61%)
Mar 12, 2020 7.410 7.752 7.011 7.106 160,309 -0.71(-9.11%)
Mar 11, 2020 8.065 8.179 7.761 7.818 237,128 -0.50(-6.05%)
Mar 10, 2020 8.502 8.583 7.875 8.322 114,953 +0.03(+0.34%)
Mar 09, 2020 9.044 9.110 8.246 8.293 94,327 -1.32(-13.74%)
Mar 06, 2020 9.386 9.832 9.205 9.614 109,685 -0.27(-2.69%)
Mar 05, 2020 10.16 10.16 9.661 9.880 94,899 -0.44(-4.24%)
Mar 04, 2020 10.57 10.57 9.889 10.32 79,851 -0.15(-1.45%)
Mar 03, 2020 10.46 10.77 10.40 10.47 174,434 +0.01(+0.09%)
Mar 02, 2020 10.08 10.49 9.913 10.46 135,476 +0.35(+3.48%)
Feb 28, 2020 10.18 10.36 9.880 10.11 230,739 -0.40(-3.84%)
Feb 27, 2020 10.73 10.91 10.50 10.51 105,045 -0.42(-3.87%)
Feb 26, 2020 11.02 11.08 10.89 10.93 82,276 -0.08(-0.69%)
Feb 25, 2020 11.52 11.52 10.96 11.01 219,368 -0.53(-4.61%)
Feb 24, 2020 11.77 11.81 11.41 11.54 101,576 -0.49(-4.10%)
Feb 21, 2020 12.01 12.60 11.81 12.04 264,845 +0.09(+0.72%)
Feb 20, 2020 11.60 11.95 11.60 11.95 126,262 +0.31(+2.69%)
Feb 19, 2020 11.67 11.67 11.63 11.64 59,152 -0.01(-0.08%)
Feb 18, 2020 11.67 11.69 11.63 11.65 50,283 -0.07(-0.57%)
Feb 14, 2020 11.81 11.81 11.64 11.71 47,684 -0.09(-0.80%)
Feb 13, 2020 11.77 11.83 11.71 11.81 45,394 +0.03(+0.24%)
Feb 12, 2020 12.04 12.06 11.78 11.78 107,742 -0.18(-1.51%)
Feb 11, 2020 11.91 12.07 11.83 11.96 71,132 +0.10(+0.88%)
Feb 10, 2020 11.76 11.88 11.73 11.86 69,858 +0.09(+0.73%)
Feb 07, 2020 11.91 11.97 11.71 11.77 147,054 -0.18(-1.51%)
Feb 06, 2020 12.09 12.09 11.89 11.95 125,491 -0.10(-0.87%)
Feb 05, 2020 12.06 12.12 11.96 12.06 155,389 +0.10(+0.87%)
Feb 04, 2020 11.91 12.03 11.89 11.95 117,752 +0.14(+1.21%)
Feb 03, 2020 11.73 11.86 11.68 11.81 104,630 +0.14(+1.18%)
Jan 31, 2020 11.76 11.81 11.61 11.67 174,212 -0.16(-1.32%)
Jan 30, 2020 11.70 11.85 11.64 11.83 61,046 +0.03(+0.24%)
Jan 29, 2020 11.92 11.97 11.78 11.80 150,087 -0.14(-1.19%)
Jan 28, 2020 11.94 12.10 11.63 11.94 277,140 +0.01(+0.08%)
Jan 27, 2020 11.83 12.06 11.82 11.93 110,544 -0.11(-0.95%)
Jan 24, 2020 12.34 12.34 12.01 12.05 261,266 -0.21(-1.70%)
Jan 23, 2020 11.97 12.40 11.67 12.25 225,256 -0.27(-2.12%)
Jan 22, 2020 12.40 12.57 12.30 12.52 91,240 +0.13(+1.07%)
Jan 21, 2020 12.43 12.65 12.28 12.39 178,213 -0.16(-1.29%)
Jan 17, 2020 12.34 12.55 12.27 12.55 697,938 +0.23(+1.85%)
Jan 16, 2020 12.05 12.35 12.05 12.32 85,572 +0.35(+2.93%)
Jan 15, 2020 12.16 12.23 11.87 11.97 99,861 -0.26(-2.10%)
Jan 14, 2020 12.27 12.29 12.21 12.23 44,949 -0.09(-0.77%)
Jan 13, 2020 12.23 12.32 12.17 12.32 120,726 +0.09(+0.70%)
Jan 10, 2020 12.24 12.31 12.15 12.24 64,895 -0.05(-0.42%)
Jan 09, 2020 12.52 12.52 12.26 12.29 74,722 -0.19(-1.48%)
Jan 08, 2020 12.36 12.49 12.33 12.47 55,318 +0.09(+0.69%)
Jan 07, 2020 12.43 12.43 12.30 12.39 58,220 -0.10(-0.84%)
Jan 06, 2020 12.59 12.61 12.38 12.49 125,266 -0.16(-1.28%)
Jan 03, 2020 12.65 12.72 12.59 12.65 51,726 -0.15(-1.19%)
Jan 02, 2020 12.82 12.86 12.72 12.80 117,176 +0.02(+0.15%)
Dec 31, 2019 12.80 12.87 12.71 12.79 78,379 -0.09(-0.66%)
Dec 30, 2019 12.84 12.93 12.79 12.87 57,961 +0.03(+0.22%)
Dec 27, 2019 12.86 13.07 12.72 12.84 148,753 +0.03(+0.22%)
Dec 26, 2019 12.54 12.82 12.47 12.81 92,133 +0.30(+2.43%)
Dec 24, 2019 12.47 12.51 12.43 12.51 16,855 +0.04(+0.30%)
Dec 23, 2019 12.57 12.61 12.41 12.47 32,591 -0.11(-0.90%)
Dec 20, 2019 12.70 12.76 12.51 12.59 138,007 -0.08(-0.60%)
Dec 19, 2019 12.62 12.94 12.58 12.66 109,149 +0.17(+1.37%)
Dec 18, 2019 12.34 12.56 12.23 12.49 84,199 +0.17(+1.39%)
Dec 17, 2019 12.20 12.34 12.14 12.32 85,014 +0.16(+1.33%)
Dec 16, 2019 12.13 12.24 12.04 12.16 40,851 +0.14(+1.18%)
Dec 13, 2019 12.08 12.08 11.86 12.02 90,495 -0.08(-0.63%)
Dec 12, 2019 11.92 12.18 11.92 12.09 68,807 +0.16(+1.35%)
Dec 11, 2019 11.92 11.97 11.82 11.93 83,155 +0.05(+0.40%)
Dec 10, 2019 11.75 12.06 11.75 11.88 121,602 +0.07(+0.60%)
Dec 09, 2019 11.82 11.86 11.75 11.81 54,820 -0.03(-0.28%)
Dec 06, 2019 11.92 11.97 11.82 11.85 61,629 +0.07(+0.56%)
Dec 05, 2019 11.77 11.83 11.74 11.78 39,693 +0.01(+0.08%)
Dec 04, 2019 11.76 11.82 11.72 11.77 147,309 +0.09(+0.73%)
Dec 03, 2019 11.50 11.72 11.35 11.68 87,864 +0.07(+0.57%)
Dec 02, 2019 11.76 11.83 11.55 11.62 60,852 -0.10(-0.89%)
Nov 29, 2019 11.78 11.86 11.70 11.72 20,859 -0.11(-0.96%)
Nov 27, 2019 11.88 11.96 11.81 11.84 38,663 -0.01(-0.12%)
Nov 26, 2019 11.93 11.94 11.84 11.85 37,350 -0.08(-0.68%)
Nov 25, 2019 11.85 11.98 11.81 11.93 70,181 +0.09(+0.80%)
Nov 22, 2019 11.80 11.91 11.75 11.84 47,723 +0.04(+0.32%)
Nov 21, 2019 11.76 11.85 11.63 11.80 103,041 +0.09(+0.81%)
Nov 20, 2019 11.65 11.76 11.58 11.70 101,747 -0.06(-0.48%)
Nov 19, 2019 11.81 11.82 11.64 11.76 58,024 +0.06(+0.49%)
Nov 18, 2019 11.77 11.77 11.67 11.70 32,389 -0.14(-1.20%)
Nov 15, 2019 11.90 11.95 11.77 11.85 50,040 +0.01(+0.08%)
Nov 14, 2019 11.85 11.94 11.74 11.84 71,263 -0.03(-0.24%)
Nov 13, 2019 11.83 11.90 11.75 11.87 104,684 -0.05(-0.40%)
Nov 12, 2019 11.86 11.99 11.81 11.91 89,095 +0.05(+0.40%)
Nov 11, 2019 11.81 11.87 11.78 11.87 35,741 +0.00(+0.00%)
Nov 08, 2019 11.87 11.97 11.75 11.87 88,598 -0.09(-0.71%)
Nov 07, 2019 12.05 12.11 11.90 11.95 59,336 -0.04(-0.32%)
Nov 06, 2019 12.00 12.06 11.90 11.99 66,173 -0.02(-0.16%)
Nov 05, 2019 11.94 12.08 11.79 12.01 77,084 +0.14(+1.20%)
Nov 04, 2019 11.75 11.92 11.74 11.87 102,813 +0.24(+2.04%)
Nov 01, 2019 11.55 11.68 11.36 11.63 43,509 +0.17(+1.49%)
Oct 31, 2019 11.53 11.56 11.33 11.46 74,963 -0.17(-1.47%)
Oct 30, 2019 11.72 11.72 11.53 11.63 66,490 -0.14(-1.21%)
Oct 29, 2019 11.83 11.87 11.75 11.77 50,487 -0.05(-0.40%)
Oct 28, 2019 11.70 11.88 11.70 11.82 52,539 +0.09(+0.73%)
Oct 25, 2019 11.78 11.95 11.73 11.73 48,566 +0.06(+0.49%)
Oct 24, 2019 12.34 12.34 11.67 11.68 52,820 -0.27(-2.23%)
Oct 23, 2019 11.77 12.04 11.50 11.94 36,446 +0.15(+1.29%)
Oct 22, 2019 11.57 11.87 11.49 11.79 34,481 +0.17(+1.47%)
Oct 21, 2019 11.56 11.72 11.53 11.62 87,893 +0.10(+0.91%)
Oct 18, 2019 11.45 11.58 11.44 11.51 51,873 -0.03(-0.25%)
Oct 17, 2019 11.47 11.54 11.39 11.54 58,056 +0.08(+0.66%)
Oct 16, 2019 11.52 11.57 11.40 11.47 53,014 -0.01(-0.08%)
Oct 15, 2019 11.33 11.56 11.33 11.48 69,058 +0.15(+1.34%)
Oct 14, 2019 11.24 11.34 11.13 11.32 75,034 -0.03(-0.25%)
Oct 11, 2019 11.45 11.60 11.32 11.35 65,473 +0.10(+0.93%)
Oct 10, 2019 11.28 11.40 11.23 11.25 84,211 +0.05(+0.42%)
Oct 09, 2019 11.21 11.26 11.12 11.20 27,790 +0.05(+0.42%)
Oct 08, 2019 11.23 11.29 11.15 11.15 31,966 -0.21(-1.84%)
Oct 07, 2019 11.23 11.45 11.23 11.36 32,565 +0.04(+0.34%)
Oct 04, 2019 11.19 11.37 11.13 11.32 54,719 +0.10(+0.93%)
Oct 03, 2019 11.21 11.29 11.13 11.22 28,083 -0.08(-0.67%)
Oct 02, 2019 11.19 11.41 11.19 11.30 45,975 -0.06(-0.50%)
Oct 01, 2019 11.63 11.80 11.32 11.35 62,595 -0.24(-2.05%)
Sep 30, 2019 11.66 11.74 11.55 11.59 49,259 -0.09(-0.81%)
Sep 27, 2019 11.78 11.95 11.65 11.69 58,620 -0.04(-0.32%)
Sep 26, 2019 11.83 11.96 11.70 11.72 60,402 -0.18(-1.47%)
Sep 25, 2019 11.73 11.93 11.69 11.90 271,158 +0.18(+1.50%)
Sep 24, 2019 11.94 11.94 11.67 11.72 171,929 -0.14(-1.20%)
Sep 23, 2019 11.88 11.95 11.78 11.87 43,172 -0.08(-0.63%)
Sep 20, 2019 11.98 12.19 11.90 11.94 143,599 -0.03(-0.24%)
Sep 19, 2019 12.19 12.28 11.95 11.97 43,337 -0.20(-1.64%)
Sep 18, 2019 12.14 12.30 12.09 12.17 85,223 +0.01(+0.08%)
Sep 17, 2019 12.06 12.22 11.98 12.16 62,497 -0.02(-0.16%)
Sep 16, 2019 12.05 12.28 11.98 12.18 65,806 +0.00(+0.00%)
Sep 13, 2019 12.32 12.38 12.18 12.18 82,132 -0.06(-0.47%)
Sep 12, 2019 12.15 12.33 12.05 12.24 88,803 +0.04(+0.31%)
Sep 11, 2019 11.93 12.22 11.85 12.20 86,498 +0.36(+3.04%)
Sep 10, 2019 11.64 11.93 11.57 11.84 92,681 +0.21(+1.79%)
Sep 09, 2019 11.29 11.64 11.29 11.63 79,824 +0.37(+3.29%)
Sep 06, 2019 11.35 11.44 11.23 11.26 52,294 -0.04(-0.34%)
Sep 05, 2019 11.19 11.38 11.19 11.30 117,894 +0.29(+2.67%)
Sep 04, 2019 10.99 11.01 10.83 11.00 128,942 +0.13(+1.22%)
Sep 03, 2019 11.06 11.12 10.74 10.87 61,605 -0.31(-2.80%)
Aug 30, 2019 11.35 11.35 11.06 11.18 43,438 -0.06(-0.51%)
Aug 29, 2019 11.25 11.38 10.66 11.24 45,378 +0.11(+1.02%)
Aug 28, 2019 11.18 11.32 11.12 11.13 38,379 +0.02(+0.17%)
Aug 27, 2019 11.32 11.45 11.05 11.11 74,562 -0.11(-1.01%)
Aug 26, 2019 11.15 11.24 11.05 11.22 79,653 +0.22(+1.98%)
Aug 23, 2019 11.29 11.40 10.97 11.00 68,320 -0.36(-3.17%)
Aug 22, 2019 11.45 11.60 11.34 11.36 42,625 -0.01(-0.12%)
Aug 21, 2019 11.31 11.40 11.26 11.38 38,473 +0.10(+0.88%)
Aug 20, 2019 11.42 11.51 11.24 11.28 20,331 -0.22(-1.90%)
Aug 19, 2019 11.62 11.79 11.42 11.50 35,975 +0.05(+0.41%)
Aug 16, 2019 11.16 11.51 11.16 11.45 58,409 +0.28(+2.46%)
Aug 15, 2019 11.19 11.23 11.09 11.17 71,215 -0.01(-0.08%)
Aug 14, 2019 11.25 11.25 11.00 11.18 65,071 -0.27(-2.32%)
Aug 13, 2019 11.34 11.52 11.31 11.45 78,839 +0.08(+0.67%)
Aug 12, 2019 11.47 11.49 11.36 11.37 25,561 -0.18(-1.56%)
Aug 09, 2019 11.57 11.84 11.44 11.55 55,141 -0.05(-0.41%)
Aug 08, 2019 11.61 11.71 11.57 11.60 78,220 +0.11(+0.99%)
Aug 07, 2019 11.30 11.54 11.26 11.49 52,940 +0.00(+0.00%)
Aug 06, 2019 11.36 11.55 11.29 11.49 80,113 +0.11(+1.00%)
Aug 05, 2019 11.67 11.67 11.26 11.37 48,478 -0.46(-3.85%)
Aug 02, 2019 12.01 12.03 11.67 11.83 39,431 -0.16(-1.35%)
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.