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 (%)
Sep 29, 2017 12.50 12.73 12.35 12.68 297,380 +0.24(+1.89%)
Sep 28, 2017 12.50 12.50 12.29 12.45 84,229 +0.05(+0.38%)
Sep 27, 2017 12.31 12.50 12.21 12.40 172,498 +0.24(+1.94%)
Sep 26, 2017 11.98 12.40 11.89 12.17 129,576 +0.28(+2.38%)
Sep 25, 2017 11.79 12.07 11.69 11.88 134,622 +0.09(+0.80%)
Sep 22, 2017 11.84 11.96 11.65 11.79 101,310 -0.05(-0.40%)
Sep 21, 2017 11.55 11.88 11.46 11.84 384,082 +0.33(+2.87%)
Sep 20, 2017 11.41 11.60 11.36 11.51 64,733 +0.05(+0.41%)
Sep 19, 2017 11.46 11.51 11.41 11.46 77,383 +0.00(+0.00%)
Sep 18, 2017 11.13 11.51 11.13 11.46 118,960 +0.33(+2.97%)
Sep 15, 2017 10.99 11.18 10.89 11.13 242,130 +0.14(+1.29%)
Sep 14, 2017 10.97 10.99 10.85 10.99 54,010 +0.14(+1.30%)
Sep 13, 2017 10.70 10.85 10.70 10.85 64,385 +0.09(+0.88%)
Sep 12, 2017 10.42 10.80 10.42 10.75 80,980 +0.38(+3.64%)
Sep 11, 2017 10.28 10.56 10.23 10.37 83,329 +0.19(+1.85%)
Sep 08, 2017 10.18 10.28 10.14 10.18 78,969 -0.05(-0.46%)
Sep 07, 2017 10.42 10.42 10.14 10.23 70,467 -0.28(-2.69%)
Sep 06, 2017 10.37 10.56 10.37 10.51 49,065 +0.14(+1.36%)
Sep 05, 2017 10.75 10.80 10.23 10.37 67,940 -0.42(-3.93%)
Sep 01, 2017 10.75 10.80 10.70 10.80 44,527 +0.00(+0.00%)
Aug 31, 2017 10.80 10.89 10.70 10.80 67,951 +0.09(+0.88%)
Aug 30, 2017 10.70 10.85 10.66 10.70 31,731 +0.05(+0.44%)
Aug 29, 2017 10.75 10.85 10.66 10.66 54,346 -0.14(-1.31%)
Aug 28, 2017 10.87 10.94 10.70 10.80 40,568 +0.00(+0.00%)
Aug 25, 2017 10.94 10.94 10.75 10.80 58,526 -0.14(-1.29%)
Aug 24, 2017 10.99 11.22 10.89 10.94 163,667 +0.05(+0.43%)
Aug 23, 2017 10.66 11.27 10.66 10.89 94,413 +0.09(+0.87%)
Aug 22, 2017 10.61 10.80 10.61 10.80 23,542 +0.19(+1.78%)
Aug 21, 2017 10.75 10.75 10.51 10.61 40,400 -0.09(-0.88%)
Aug 18, 2017 10.56 10.87 10.56 10.70 72,203 +0.00(+0.00%)
Aug 17, 2017 10.66 10.85 10.61 10.70 66,567 -0.05(-0.44%)
Aug 16, 2017 10.70 10.99 10.70 10.75 53,625 +0.05(+0.44%)
Aug 15, 2017 11.13 11.15 10.66 10.70 88,836 -0.38(-3.40%)
Aug 14, 2017 10.66 11.08 10.66 11.08 47,371 +0.47(+4.44%)
Aug 11, 2017 10.75 10.80 10.42 10.61 84,581 -0.05(-0.44%)
Aug 10, 2017 10.66 10.85 10.66 10.66 60,245 -0.14(-1.31%)
Aug 09, 2017 10.94 10.99 10.70 10.80 114,302 -0.28(-2.55%)
Aug 08, 2017 11.13 11.41 11.03 11.08 55,942 +0.00(+0.00%)
Aug 07, 2017 11.46 11.46 11.03 11.08 90,355 -0.33(-2.89%)
Aug 04, 2017 11.18 11.51 11.18 11.41 65,897 +0.33(+2.98%)
Aug 03, 2017 11.22 11.27 11.06 11.08 46,849 -0.14(-1.26%)
Aug 02, 2017 11.41 11.44 11.18 11.22 46,283 -0.19(-1.65%)
Aug 01, 2017 11.27 11.51 11.18 11.41 61,254 +0.24(+2.11%)
Jul 31, 2017 11.08 11.32 10.99 11.18 79,696 +0.14(+1.28%)
Jul 28, 2017 11.13 11.27 10.94 11.03 37,288 -0.14(-1.27%)
Jul 27, 2017 10.94 11.32 10.89 11.18 93,631 +0.24(+2.15%)
Jul 26, 2017 10.99 11.10 10.80 10.94 55,570 -0.04(-0.34%)
Jul 25, 2017 10.74 11.12 10.74 10.98 89,401 +0.24(+2.19%)
Jul 24, 2017 10.69 10.84 10.60 10.74 49,150 +0.00(+0.00%)
Jul 21, 2017 11.02 11.02 10.69 10.74 128,157 -0.14(-1.30%)
Jul 20, 2017 11.02 10.84 10.88 60,104 -0.09(-0.86%)
Jul 19, 2017 11.07 11.17 10.88 10.98 49,059 -0.14(-1.27%)
Jul 18, 2017 10.93 11.17 10.88 11.12 76,122 +0.09(+0.85%)
Jul 17, 2017 10.88 11.07 10.74 11.02 90,385 +0.05(+0.43%)
Jul 14, 2017 10.93 10.98 10.84 10.98 59,968 +0.00(+0.00%)
Jul 13, 2017 11.26 11.26 10.93 10.98 53,568 -0.33(-2.92%)
Jul 12, 2017 11.26 11.50 11.07 11.31 64,133 +0.09(+0.84%)
Jul 11, 2017 11.21 11.31 11.07 11.21 76,896 +0.00(+0.00%)
Jul 10, 2017 11.31 11.33 11.02 11.21 77,568 -0.05(-0.42%)
Jul 07, 2017 11.12 11.31 10.98 11.26 53,762 +0.24(+2.14%)
Jul 06, 2017 11.40 11.02 11.02 80,621 -0.33(-2.90%)
Jul 05, 2017 11.45 11.45 11.12 11.35 99,660 -0.19(-1.63%)
Jul 03, 2017 10.98 11.61 10.91 11.54 109,389 +0.66(+6.06%)
Jun 30, 2017 10.55 11.07 10.36 10.88 450,809 +0.38(+3.59%)
Jun 29, 2017 10.51 10.74 10.41 10.51 232,663 +0.09(+0.90%)
Jun 28, 2017 10.46 10.65 10.36 10.41 256,430 -0.05(-0.45%)
Jun 27, 2017 10.51 10.84 10.41 10.46 240,643 -0.05(-0.45%)
Jun 26, 2017 10.69 10.98 10.46 10.51 207,665 -0.24(-2.19%)
Jun 23, 2017 10.69 11.12 10.41 10.74 396,147 +0.05(+0.44%)
Jun 22, 2017 10.79 10.79 10.60 10.69 62,061 -0.05(-0.44%)
Jun 21, 2017 11.17 11.17 10.65 10.74 140,245 -0.38(-3.39%)
Jun 20, 2017 11.21 11.21 10.98 11.12 140,937 -0.14(-1.26%)
Jun 19, 2017 11.31 11.31 11.14 11.26 87,701 -0.05(-0.42%)
Jun 16, 2017 11.35 11.35 11.17 11.31 145,101 -0.19(-1.64%)
Jun 15, 2017 10.98 11.54 10.93 11.50 122,881 +0.47(+4.27%)
Jun 14, 2017 11.31 11.35 11.02 11.02 172,143 -0.28(-2.50%)
Jun 13, 2017 11.35 11.45 11.26 11.31 186,507 -0.05(-0.41%)
Jun 12, 2017 11.45 11.50 11.12 11.35 324,362 -0.09(-0.82%)
Jun 09, 2017 11.31 11.50 11.31 11.45 206,248 +0.14(+1.25%)
Jun 08, 2017 10.79 11.31 10.77 11.31 135,242 +0.52(+4.80%)
Jun 07, 2017 10.79 10.93 10.72 10.79 175,386 +0.00(+0.00%)
Jun 06, 2017 11.07 11.07 10.69 10.79 137,902 -0.33(-2.97%)
Jun 05, 2017 11.68 11.78 11.07 11.12 77,469 -0.42(-3.67%)
Jun 02, 2017 11.26 11.68 11.17 11.54 241,706 +0.28(+2.51%)
Jun 01, 2017 10.98 11.35 10.95 11.26 87,792 +0.33(+3.02%)
May 31, 2017 10.93 10.98 10.84 10.93 46,532 +0.05(+0.43%)
May 30, 2017 11.12 11.12 10.88 10.88 24,495 -0.24(-2.12%)
May 26, 2017 10.98 11.26 10.93 11.12 45,359 +0.09(+0.85%)
May 25, 2017 11.07 11.12 10.88 11.02 80,032 +0.00(+0.00%)
May 24, 2017 10.98 11.26 10.84 11.02 78,270 +0.05(+0.43%)
May 23, 2017 10.98 11.21 10.88 10.98 33,232 +0.05(+0.43%)
May 22, 2017 10.79 10.98 10.65 10.93 51,587 +0.14(+1.31%)
May 19, 2017 11.02 11.02 10.74 10.79 102,151 -0.24(-2.14%)
May 18, 2017 10.93 11.07 10.88 11.02 62,700 +0.09(+0.86%)
May 17, 2017 10.93 10.98 10.93 10.93 113,058 -0.19(-1.69%)
May 16, 2017 11.21 11.21 10.98 11.12 35,861 -0.05(-0.42%)
May 15, 2017 11.02 11.35 10.98 11.17 47,608 +0.24(+2.16%)
May 12, 2017 11.17 11.17 10.84 10.93 53,156 -0.24(-2.11%)
May 11, 2017 11.45 11.45 11.17 11.17 38,936 -0.28(-2.47%)
May 10, 2017 11.40 11.54 11.35 11.45 61,936 +0.00(+0.00%)
May 09, 2017 11.31 11.54 11.28 11.45 66,294 +0.14(+1.25%)
May 08, 2017 11.31 11.40 11.26 11.31 42,863 -0.05(-0.41%)
May 05, 2017 11.31 11.40 11.17 11.35 56,776 +0.05(+0.42%)
May 04, 2017 11.12 11.35 11.07 11.31 67,948 +0.33(+3.00%)
May 03, 2017 11.12 11.26 10.98 10.98 104,137 -0.19(-1.69%)
May 02, 2017 11.21 11.33 11.09 11.17 94,527 +0.05(+0.42%)
May 01, 2017 11.40 11.54 11.02 11.12 191,090 -0.19(-1.67%)
Apr 28, 2017 11.40 12.01 11.26 11.31 147,091 +0.00(+0.00%)
Apr 27, 2017 11.35 11.45 11.21 11.31 69,938 +0.00(+0.00%)
Apr 26, 2017 11.26 11.54 11.21 11.31 96,526 +0.10(+0.93%)
Apr 25, 2017 11.41 11.01 11.20 111,505 +0.19(+1.71%)
Apr 24, 2017 10.92 11.23 10.83 11.01 139,190 +0.24(+2.18%)
Apr 21, 2017 10.69 10.92 10.64 10.78 152,928 +0.00(+0.00%)
Apr 20, 2017 10.59 10.83 10.59 10.78 63,170 +0.24(+2.23%)
Apr 19, 2017 10.64 10.83 10.54 10.54 59,130 -0.05(-0.44%)
Apr 18, 2017 10.54 10.64 10.50 10.59 62,055 +0.00(+0.00%)
Apr 17, 2017 10.45 10.59 10.36 10.59 69,942 +0.19(+1.81%)
Apr 13, 2017 10.45 10.54 10.36 10.40 121,009 -0.09(-0.90%)
Apr 12, 2017 10.50 10.64 10.40 10.50 60,145 -0.09(-0.89%)
Apr 11, 2017 10.50 10.64 10.45 10.59 32,048 +0.09(+0.90%)
Apr 10, 2017 10.45 10.54 10.40 10.50 94,197 +0.00(+0.00%)
Apr 07, 2017 10.40 10.54 10.36 10.50 69,554 +0.00(+0.00%)
Apr 06, 2017 10.36 10.54 10.31 10.50 68,676 +0.09(+0.91%)
Apr 05, 2017 10.50 10.64 10.33 10.40 173,811 -0.05(-0.45%)
Apr 04, 2017 10.54 10.59 10.31 10.45 117,046 -0.05(-0.45%)
Apr 03, 2017 10.59 10.63 10.40 10.50 309,720 -0.09(-0.89%)
Mar 31, 2017 10.59 10.61 10.49 10.59 155,816 +0.05(+0.45%)
Mar 30, 2017 9.915 10.64 9.915 10.54 92,303 +0.61(+6.16%)
Mar 29, 2017 9.791 10.03 9.744 9.932 31,014 +0.05(+0.48%)
Mar 28, 2017 9.650 9.885 9.603 9.885 48,742 +0.19(+1.94%)
Mar 27, 2017 9.509 9.791 9.509 9.697 20,444 +0.00(+0.00%)
Mar 24, 2017 9.885 9.932 9.697 9.697 20,959 -0.09(-0.96%)
Mar 23, 2017 9.791 10.03 9.697 9.791 29,189 +0.05(+0.48%)
Mar 22, 2017 9.744 9.885 9.650 9.744 81,957 -0.05(-0.48%)
Mar 21, 2017 10.21 10.21 9.697 9.791 96,548 -0.38(-3.70%)
Mar 20, 2017 10.45 10.45 10.09 10.17 39,330 -0.28(-2.70%)
Mar 17, 2017 10.36 10.50 10.17 10.45 144,352 +0.00(+0.00%)
Mar 16, 2017 10.36 10.64 10.31 10.45 49,491 +0.14(+1.37%)
Mar 15, 2017 10.54 10.78 10.26 10.31 74,636 -0.28(-2.67%)
Mar 14, 2017 10.40 10.64 10.31 10.59 47,045 +0.19(+1.81%)
Mar 13, 2017 10.21 10.49 10.17 10.40 47,580 +0.14(+1.38%)
Mar 10, 2017 10.59 10.59 10.26 10.26 45,719 -0.19(-1.80%)
Mar 09, 2017 10.78 10.78 10.36 10.45 66,025 -0.14(-1.33%)
Mar 08, 2017 10.69 10.83 10.54 10.59 90,891 +0.05(+0.45%)
Mar 07, 2017 10.36 10.69 10.26 10.54 83,270 +0.19(+1.82%)
Mar 06, 2017 10.26 10.45 10.17 10.36 166,079 +0.00(+0.00%)
Mar 03, 2017 10.40 10.45 10.21 10.36 41,525 -0.05(-0.45%)
Mar 02, 2017 10.54 10.54 10.31 10.40 60,994 -0.14(-1.34%)
Mar 01, 2017 10.40 10.64 10.40 10.54 84,380 +0.24(+2.28%)
Feb 28, 2017 10.36 10.40 10.21 10.31 75,038 -0.09(-0.90%)
Feb 27, 2017 10.21 10.40 10.21 10.40 181,499 +0.19(+1.84%)
Feb 24, 2017 10.12 10.31 10.12 10.21 127,929 +0.00(+0.00%)
Feb 23, 2017 10.26 10.26 10.17 10.21 99,833 +0.00(+0.00%)
Feb 22, 2017 10.26 10.26 10.17 10.21 38,057 +0.00(+0.00%)
Feb 21, 2017 10.26 10.36 10.12 10.21 55,875 +0.00(+0.00%)
Feb 17, 2017 10.21 10.21 10.21 0 +0.00(+0.00%)
Feb 16, 2017 10.31 10.31 10.21 10.21 55,439 -0.14(-1.36%)
Feb 15, 2017 10.31 10.40 10.26 10.36 99,099 +0.00(+0.00%)
Feb 14, 2017 10.40 10.45 10.28 10.36 78,425 -0.05(-0.45%)
Feb 13, 2017 10.36 10.73 10.33 10.40 96,149 +0.05(+0.45%)
Feb 10, 2017 10.31 10.36 10.26 10.36 73,610 +0.09(+0.92%)
Feb 09, 2017 10.26 10.40 10.26 10.26 84,159 +0.05(+0.46%)
Feb 08, 2017 10.21 10.26 10.03 10.21 127,548 +0.00(+0.00%)
Feb 07, 2017 10.31 10.36 10.21 10.21 48,903 -0.09(-0.91%)
Feb 06, 2017 10.36 10.40 10.31 10.31 48,661 -0.09(-0.90%)
Feb 03, 2017 10.40 10.40 10.31 10.40 39,783 +0.05(+0.45%)
Feb 02, 2017 10.26 10.45 10.26 10.36 54,580 +0.09(+0.92%)
Feb 01, 2017 10.17 10.36 10.12 10.26 49,130 +0.09(+0.93%)
Jan 31, 2017 10.03 10.21 9.932 10.17 85,147 +0.09(+0.94%)
Jan 30, 2017 10.36 10.38 9.979 10.07 46,854 -0.24(-2.28%)
Jan 27, 2017 10.07 10.36 10.07 10.31 49,333 +0.19(+1.86%)
Jan 26, 2017 9.791 10.26 9.697 10.12 117,686 +0.38(+3.86%)
Jan 25, 2017 9.838 9.838 9.650 9.744 30,068 +0.06(+0.58%)
Jan 24, 2017 9.499 9.829 9.311 9.687 71,146 +0.19(+1.98%)
Jan 23, 2017 9.593 9.640 9.405 9.499 46,355 -0.09(-0.98%)
Jan 20, 2017 9.499 9.687 9.452 9.593 64,459 +0.05(+0.49%)
Jan 19, 2017 9.687 9.781 9.452 9.546 56,638 -0.14(-1.46%)
Jan 18, 2017 9.781 9.781 9.523 9.687 69,312 +0.05(+0.49%)
Jan 17, 2017 9.687 9.687 9.076 9.640 114,609 -0.09(-0.97%)
Jan 13, 2017 9.734 9.734 9.734 0 +0.19(+1.97%)
Jan 12, 2017 9.734 9.781 9.405 9.546 111,971 -0.28(-2.87%)
Jan 11, 2017 9.923 9.970 9.734 9.829 57,036 -0.09(-0.95%)
Jan 10, 2017 9.734 10.06 9.640 9.923 45,406 +0.28(+2.93%)
Jan 09, 2017 9.876 9.876 9.640 9.640 38,344 -0.28(-2.84%)
Jan 06, 2017 10.06 10.11 9.829 9.923 31,798 -0.09(-0.94%)
Jan 05, 2017 10.35 10.35 9.923 10.02 52,499 -0.28(-2.74%)
Jan 04, 2017 10.30 10.35 10.25 10.30 49,762 +0.05(+0.46%)
Jan 03, 2017 10.53 10.53 10.16 10.25 34,542 -0.14(-1.36%)
Dec 30, 2016 10.39 10.39 10.39 0 +0.00(+0.00%)
Dec 29, 2016 10.49 10.82 10.20 10.39 71,535 -0.33(-3.07%)
Dec 28, 2016 10.82 10.82 10.68 10.72 64,443 -0.05(-0.44%)
Dec 27, 2016 10.86 10.91 10.72 10.77 50,186 +0.09(+0.88%)
Dec 23, 2016 10.68 10.68 10.68 0 +0.33(+3.18%)
Dec 22, 2016 10.44 10.63 10.35 10.35 50,057 -0.09(-0.90%)
Dec 21, 2016 10.35 10.63 10.16 10.44 83,858 +0.09(+0.91%)
Dec 20, 2016 9.687 10.35 9.687 10.35 97,274 +0.75(+7.84%)
Dec 19, 2016 9.499 9.734 9.499 9.593 80,564 +0.05(+0.49%)
Dec 16, 2016 9.546 9.593 9.452 9.546 287,147 +0.05(+0.49%)
Dec 15, 2016 9.546 9.593 9.429 9.499 141,031 +0.00(+0.00%)
Dec 14, 2016 9.546 9.734 9.405 9.499 52,780 -0.14(-1.46%)
Dec 13, 2016 9.687 9.781 9.358 9.640 71,771 +0.05(+0.49%)
Dec 12, 2016 9.593 9.993 9.499 9.593 99,824 +0.09(+0.99%)
Dec 09, 2016 9.170 9.593 9.029 9.499 194,418 +0.28(+3.06%)
Dec 08, 2016 8.935 9.311 8.935 9.217 92,149 +0.33(+3.70%)
Dec 07, 2016 8.841 9.170 8.841 8.888 61,115 +0.00(+0.00%)
Dec 06, 2016 8.747 8.982 8.559 8.888 112,385 +0.14(+1.61%)
Dec 05, 2016 8.324 8.747 8.041 8.747 107,903 +0.14(+1.64%)
Dec 02, 2016 8.559 8.653 8.512 8.606 51,511 +0.00(+0.00%)
Dec 01, 2016 8.606 8.888 8.512 8.606 115,831 -0.05(-0.54%)
Nov 30, 2016 8.747 8.935 8.653 8.653 51,526 +0.00(+0.00%)
Nov 29, 2016 8.700 8.794 8.559 8.653 85,228 +0.05(+0.55%)
Nov 28, 2016 8.747 8.794 8.559 8.606 122,753 -0.19(-2.14%)
Nov 25, 2016 8.653 8.794 8.653 8.794 26,955 +0.05(+0.54%)
Nov 23, 2016 8.747 8.747 8.747 0 +0.00(+0.00%)
Nov 22, 2016 8.794 8.794 8.606 8.747 90,798 +0.00(+0.00%)
Nov 21, 2016 8.794 8.794 8.653 8.747 55,496 +0.05(+0.54%)
Nov 18, 2016 8.747 8.794 8.606 8.700 99,968 -0.09(-1.07%)
Nov 17, 2016 8.841 8.888 8.700 8.794 55,986 -0.05(-0.53%)
Nov 16, 2016 8.747 8.888 8.559 8.841 86,413 +0.05(+0.53%)
Nov 15, 2016 8.888 8.935 8.700 8.794 217,314 -0.14(-1.58%)
Nov 14, 2016 8.371 9.076 8.371 8.935 256,014 +0.71(+8.57%)
Nov 11, 2016 8.183 8.324 8.041 8.230 722,685 +0.09(+1.16%)
Nov 10, 2016 7.994 8.277 7.430 8.136 165,709 +0.24(+2.98%)
Nov 09, 2016 7.430 7.900 7.336 7.900 54,227 +0.47(+6.33%)
Nov 08, 2016 7.477 7.477 7.336 7.430 11,267 -0.05(-0.63%)
Nov 07, 2016 7.430 7.477 7.266 7.477 28,991 +0.24(+3.25%)
Nov 04, 2016 7.477 7.477 7.242 7.242 37,748 -0.19(-2.53%)
Nov 03, 2016 7.336 7.477 7.195 7.430 36,831 +0.14(+1.94%)
Nov 02, 2016 7.383 7.477 7.242 7.289 62,816 -0.05(-0.64%)
Nov 01, 2016 7.336 7.518 7.336 7.336 24,618 +0.05(+0.65%)
Oct 31, 2016 7.477 7.665 7.242 7.289 73,655 -0.19(-2.52%)
Oct 28, 2016 7.524 7.712 7.383 7.477 25,143 -0.05(-0.62%)
Oct 27, 2016 7.571 7.612 7.430 7.524 37,643 +0.00(+0.00%)
Oct 26, 2016 7.618 7.618 7.430 7.524 28,064 -0.13(-1.72%)
Oct 25, 2016 7.555 7.703 7.538 7.656 84,560 +0.14(+1.88%)
Oct 24, 2016 7.374 7.656 7.374 7.515 63,635 +0.14(+1.91%)
Oct 21, 2016 7.186 7.421 7.186 7.374 32,452 +0.09(+1.29%)
Oct 20, 2016 7.421 7.515 6.998 7.280 130,934 -0.28(-3.73%)
Oct 19, 2016 7.515 7.609 7.421 7.562 264,656 +0.00(+0.00%)
Oct 18, 2016 7.609 7.656 7.515 7.562 35,943 -0.05(-0.62%)
Oct 17, 2016 7.656 7.703 7.468 7.609 37,013 +0.00(+0.00%)
Oct 14, 2016 7.628 7.670 7.600 7.609 38,253 +0.04(+0.50%)
Oct 13, 2016 7.600 7.656 7.477 7.571 49,240 -0.07(-0.86%)
Oct 12, 2016 7.646 7.816 7.628 7.637 28,974 +0.02(+0.25%)
Oct 11, 2016 7.703 7.740 7.534 7.618 120,778 -0.08(-0.98%)
Oct 10, 2016 7.712 7.759 7.665 7.693 80,504 -0.03(-0.36%)
Oct 07, 2016 7.703 7.750 7.675 7.722 44,632 +0.02(+0.24%)
Oct 06, 2016 7.806 7.834 7.693 7.703 52,285 -0.07(-0.85%)
Oct 05, 2016 7.759 7.844 7.759 7.769 47,730 +0.04(+0.49%)
Oct 04, 2016 7.863 7.956 7.693 7.731 40,274 -0.15(-1.91%)
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.