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 )

14.92 +0.12 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2010 5.679 5.679 5.333 5.343 107,274 -0.31(-5.45%)
Apr 29, 2010 5.875 5.875 5.567 5.651 146,845 -0.18(-3.04%)
Apr 28, 2010 6.165 6.174 5.782 5.828 45,069 -0.31(-5.02%)
Apr 27, 2010 6.221 6.277 5.978 6.137 66,547 -0.14(-2.23%)
Apr 26, 2010 6.305 6.342 6.211 6.277 57,857 +0.02(+0.30%)
Apr 23, 2010 5.968 6.295 5.894 6.258 240,878 +0.33(+5.51%)
Apr 22, 2010 5.838 6.053 5.810 5.931 30,776 +0.04(+0.63%)
Apr 21, 2010 5.884 6.062 5.800 5.894 20,554 +0.03(+0.48%)
Apr 20, 2010 5.950 5.950 5.772 5.866 27,588 +0.02(+0.32%)
Apr 19, 2010 5.968 5.978 5.791 5.847 31,241 -0.12(-2.03%)
Apr 16, 2010 6.127 6.146 5.946 5.968 38,536 -0.21(-3.33%)
Apr 15, 2010 6.211 6.211 6.025 6.174 15,221 -0.04(-0.60%)
Apr 14, 2010 6.071 6.211 6.071 6.211 147,338 +0.15(+2.47%)
Apr 13, 2010 6.043 6.258 6.015 6.062 24,443 +0.02(+0.31%)
Apr 12, 2010 6.211 6.221 5.959 6.043 28,320 -0.19(-3.00%)
Apr 09, 2010 6.015 6.333 5.884 6.230 77,792 +0.21(+3.57%)
Apr 08, 2010 6.081 6.295 5.875 6.015 37,964 -0.07(-1.08%)
Apr 07, 2010 6.314 6.314 6.071 6.081 14,935 -0.03(-0.46%)
Apr 06, 2010 6.155 6.239 6.090 6.109 24,025 -0.09(-1.51%)
Apr 05, 2010 6.006 6.202 5.978 6.202 29,212 +0.21(+3.43%)
Apr 01, 2010 6.155 5.997 5.997 5.997 20,127 -0.16(-2.58%)
Mar 31, 2010 6.034 6.155 5.884 6.155 75,412 +0.12(+2.01%)
Mar 30, 2010 6.043 6.155 5.968 6.034 32,020 +0.02(+0.31%)
Mar 29, 2010 6.146 6.146 5.903 6.015 19,342 -0.02(-0.31%)
Mar 26, 2010 6.071 6.127 5.978 6.034 15,229 +0.01(+0.16%)
Mar 25, 2010 6.118 6.174 6.025 6.025 33,129 -0.02(-0.31%)
Mar 24, 2010 6.109 6.174 5.997 6.043 27,421 -0.07(-1.22%)
Mar 23, 2010 6.062 6.155 5.969 6.118 131,192 +0.07(+1.08%)
Mar 22, 2010 6.267 6.332 5.978 6.053 116,292 -0.31(-4.84%)
Mar 19, 2010 6.351 6.360 6.015 6.360 147,500 +0.12(+1.94%)
Mar 18, 2010 6.267 6.267 6.081 6.239 7,666 -0.01(-0.15%)
Mar 17, 2010 6.379 6.435 5.903 6.249 673,576 -0.02(-0.30%)
Mar 16, 2010 6.249 6.314 6.071 6.267 78,055 +0.01(+0.15%)
Mar 15, 2010 6.211 6.622 6.118 6.258 60,453 -0.33(-4.96%)
Mar 12, 2010 6.659 6.696 6.528 6.584 16,833 -0.07(-0.98%)
Mar 11, 2010 6.612 6.687 6.510 6.650 27,158 +0.03(+0.42%)
Mar 10, 2010 6.678 6.705 6.482 6.622 32,874 -0.08(-1.25%)
Mar 09, 2010 6.659 6.715 6.640 6.705 68,775 +0.00(+0.00%)
Mar 08, 2010 6.715 6.761 6.547 6.705 51,170 -0.01(-0.14%)
Mar 05, 2010 6.472 6.733 6.360 6.715 92,621 +0.28(+4.35%)
Mar 04, 2010 6.379 6.472 6.295 6.435 74,321 +0.03(+0.44%)
Mar 03, 2010 6.435 6.435 6.230 6.407 33,232 +0.00(+0.00%)
Mar 02, 2010 6.416 6.426 6.183 6.407 27,651 +0.07(+1.18%)
Mar 01, 2010 6.323 6.463 6.249 6.332 21,337 +0.00(+0.00%)
Feb 26, 2010 6.360 6.444 6.258 6.332 21,906 -0.04(-0.59%)
Feb 25, 2010 6.211 6.388 6.202 6.370 26,263 +0.06(+0.89%)
Feb 24, 2010 6.239 6.332 6.202 6.314 24,837 +0.08(+1.35%)
Feb 23, 2010 6.295 6.370 6.230 6.230 14,085 -0.08(-1.33%)
Feb 22, 2010 6.454 6.454 6.071 6.314 35,103 +0.00(+0.00%)
Feb 19, 2010 6.463 6.528 6.258 6.314 27,350 -0.14(-2.17%)
Feb 18, 2010 6.379 6.510 6.239 6.454 25,298 +0.11(+1.76%)
Feb 17, 2010 6.332 6.388 6.146 6.342 44,332 +0.01(+0.15%)
Feb 16, 2010 6.276 6.332 6.090 6.332 36,424 +0.08(+1.34%)
Feb 12, 2010 5.875 6.249 6.249 6.249 59,724 +0.21(+3.39%)
Feb 11, 2010 5.847 6.062 5.543 6.043 85,155 +0.17(+2.86%)
Feb 10, 2010 5.885 5.922 5.820 5.875 35,307 +0.00(+0.00%)
Feb 09, 2010 5.894 5.922 5.820 5.875 86,057 +0.01(+0.16%)
Feb 08, 2010 5.922 5.922 5.782 5.866 34,100 -0.05(-0.79%)
Feb 05, 2010 5.689 5.913 5.689 5.913 74,861 +0.23(+4.11%)
Feb 04, 2010 5.736 5.866 5.633 5.680 53,353 -0.08(-1.46%)
Feb 03, 2010 5.251 5.913 5.251 5.764 261,713 +0.50(+9.57%)
Feb 02, 2010 5.400 5.652 4.980 5.260 70,380 -0.14(-2.59%)
Feb 01, 2010 5.586 5.605 5.297 5.400 51,230 -0.12(-2.20%)
Jan 29, 2010 5.894 6.025 5.521 5.521 188,512 -0.34(-5.73%)
Jan 28, 2010 6.071 6.071 5.736 5.857 74,754 -0.21(-3.38%)
Jan 27, 2010 5.978 6.370 5.978 6.062 42,700 +0.00(+0.00%)
Jan 26, 2010 6.295 6.323 5.614 6.062 108,054 -0.26(-4.13%)
Jan 25, 2010 6.360 6.416 6.155 6.323 22,333 +0.03(+0.44%)
Jan 22, 2010 6.323 6.407 6.146 6.295 35,024 -0.05(-0.74%)
Jan 21, 2010 6.388 6.454 6.155 6.342 53,644 -0.05(-0.73%)
Jan 20, 2010 6.519 6.696 6.323 6.388 73,358 -0.14(-2.14%)
Jan 19, 2010 6.631 6.631 6.398 6.528 141,611 -0.09(-1.41%)
Jan 15, 2010 6.659 6.622 6.622 6.622 95,323 +0.00(+0.00%)
Jan 14, 2010 6.538 6.789 6.528 6.622 44,982 +0.11(+1.72%)
Jan 13, 2010 6.556 6.622 6.342 6.510 103,502 -0.02(-0.29%)
Jan 12, 2010 6.584 6.612 6.482 6.528 54,077 -0.12(-1.82%)
Jan 11, 2010 6.752 6.808 6.450 6.650 72,198 -0.07(-0.97%)
Jan 08, 2010 6.519 6.752 6.500 6.715 58,514 +0.21(+3.30%)
Jan 07, 2010 6.239 6.668 6.196 6.500 92,186 +0.23(+3.72%)
Jan 06, 2010 6.370 6.472 6.239 6.267 32,208 -0.10(-1.61%)
Jan 05, 2010 6.491 6.491 6.249 6.370 54,623 -0.14(-2.15%)
Jan 04, 2010 6.640 6.705 6.444 6.510 26,955 +0.08(+1.31%)
Dec 31, 2009 6.435 6.426 6.426 6.426 35,920 -0.01(-0.14%)
Dec 30, 2009 6.482 6.566 6.304 6.435 45,491 -0.06(-0.86%)
Dec 29, 2009 6.360 6.528 6.286 6.491 104,142 +0.12(+1.90%)
Dec 28, 2009 6.342 6.482 6.249 6.370 105,830 +0.05(+0.74%)
Dec 24, 2009 6.043 6.416 5.493 6.323 246,547 +0.71(+12.62%)
Dec 23, 2009 5.596 5.642 5.409 5.614 178,454 +0.09(+1.69%)
Dec 22, 2009 5.512 5.596 5.288 5.521 53,120 +0.01(+0.17%)
Dec 21, 2009 5.363 5.596 5.269 5.512 71,698 +0.19(+3.50%)
Dec 18, 2009 5.176 5.363 5.139 5.325 350,403 +0.18(+3.44%)
Dec 17, 2009 5.157 5.269 4.943 5.148 100,633 -0.02(-0.36%)
Dec 16, 2009 5.297 5.307 5.139 5.167 39,349 -0.05(-0.89%)
Dec 15, 2009 5.307 5.493 5.148 5.213 49,670 -0.09(-1.76%)
Dec 14, 2009 5.540 5.540 5.307 5.307 40,930 -0.13(-2.40%)
Dec 11, 2009 5.381 5.605 5.279 5.437 49,344 +0.08(+1.57%)
Dec 10, 2009 5.353 5.502 5.335 5.353 15,307 +0.02(+0.35%)
Dec 09, 2009 5.325 5.484 5.251 5.335 46,125 +0.03(+0.53%)
Dec 08, 2009 5.474 5.521 5.260 5.307 55,066 -0.20(-3.56%)
Dec 07, 2009 5.493 5.586 5.269 5.502 18,704 +0.00(+0.00%)
Dec 04, 2009 5.512 5.586 5.251 5.502 33,705 +0.10(+1.90%)
Dec 03, 2009 5.605 5.605 5.269 5.400 29,659 -0.11(-2.03%)
Dec 02, 2009 5.456 5.605 5.353 5.512 38,725 +0.04(+0.68%)
Dec 01, 2009 5.484 5.605 5.363 5.474 24,245 +0.25(+4.82%)
Nov 30, 2009 5.502 5.586 5.148 5.223 295,766 -0.30(-5.41%)
Nov 27, 2009 5.493 5.642 5.409 5.521 19,353 -0.11(-1.99%)
Nov 25, 2009 5.540 5.684 5.400 5.633 78,313 +0.22(+4.14%)
Nov 24, 2009 5.474 5.689 5.251 5.409 38,824 +0.00(+0.00%)
Nov 23, 2009 5.689 5.689 5.325 5.409 44,565 -0.16(-2.85%)
Nov 20, 2009 5.820 5.866 5.335 5.568 62,681 -0.21(-3.71%)
Nov 19, 2009 6.025 6.155 5.540 5.782 52,343 -0.24(-4.02%)
Nov 18, 2009 6.137 6.174 5.913 6.025 13,428 +0.01(+0.16%)
Nov 17, 2009 5.941 6.146 5.913 6.015 78,383 +0.05(+0.78%)
Nov 16, 2009 5.773 6.174 5.708 5.969 29,750 +0.28(+4.92%)
Nov 13, 2009 5.726 5.792 5.502 5.689 31,560 +0.01(+0.16%)
Nov 12, 2009 5.745 5.810 5.316 5.680 73,574 -0.14(-2.40%)
Nov 11, 2009 5.801 5.829 5.493 5.820 19,844 +0.10(+1.79%)
Nov 10, 2009 5.708 5.820 5.493 5.717 38,942 -0.07(-1.13%)
Nov 09, 2009 5.680 5.801 5.148 5.782 73,837 +0.25(+4.55%)
Nov 06, 2009 5.586 5.773 5.456 5.530 25,266 +0.02(+0.34%)
Nov 05, 2009 5.223 5.558 5.176 5.512 36,231 +0.37(+7.26%)
Nov 04, 2009 5.139 5.344 5.064 5.139 40,681 +0.07(+1.29%)
Nov 03, 2009 5.251 5.251 4.943 5.073 50,344 -0.03(-0.55%)
Nov 02, 2009 5.073 5.307 4.971 5.101 37,793 +0.11(+2.24%)
Oct 30, 2009 5.083 5.185 4.570 4.989 371,041 -0.13(-2.55%)
Oct 29, 2009 5.391 5.409 4.915 5.120 178,673 -0.29(-5.34%)
Oct 28, 2009 5.736 6.062 5.157 5.409 64,087 -0.21(-3.65%)
Oct 27, 2009 5.875 5.903 5.596 5.614 59,469 -0.26(-4.44%)
Oct 26, 2009 5.950 6.062 5.838 5.875 29,669 -0.07(-1.10%)
Oct 23, 2009 6.043 6.668 5.782 5.941 208,673 -0.01(-0.16%)
Oct 22, 2009 5.969 6.090 5.754 5.950 71,996 +0.02(+0.31%)
Oct 21, 2009 6.081 6.295 5.857 5.931 41,048 -0.19(-3.05%)
Oct 20, 2009 6.137 6.471 6.015 6.118 75,886 -0.25(-3.95%)
Oct 19, 2009 6.556 6.668 6.295 6.370 33,164 -0.18(-2.71%)
Oct 16, 2009 6.640 6.687 6.519 6.547 23,944 -0.16(-2.36%)
Oct 15, 2009 6.696 6.757 6.407 6.705 110,785 -0.01(-0.14%)
Oct 14, 2009 6.528 6.715 6.463 6.715 69,994 +0.26(+4.05%)
Oct 13, 2009 6.575 6.594 6.370 6.454 46,385 -0.07(-1.00%)
Oct 12, 2009 6.444 6.575 6.444 6.519 23,766 -0.01(-0.14%)
Oct 09, 2009 6.323 6.967 6.230 6.528 61,777 +0.22(+3.55%)
Oct 08, 2009 6.360 6.500 6.286 6.304 73,411 -0.01(-0.15%)
Oct 07, 2009 6.202 6.463 5.950 6.314 43,758 +0.05(+0.74%)
Oct 06, 2009 6.034 6.388 6.034 6.267 62,432 +0.22(+3.70%)
Oct 05, 2009 5.484 6.071 5.260 6.043 70,384 +0.61(+11.15%)
Oct 02, 2009 5.176 5.586 5.129 5.437 33,016 +0.22(+4.29%)
Oct 01, 2009 5.325 5.363 5.045 5.213 54,564 -0.13(-2.44%)
Sep 30, 2009 5.400 5.484 5.064 5.344 78,752 -0.04(-0.69%)
Sep 29, 2009 5.446 5.717 5.363 5.381 75,927 -0.07(-1.20%)
Sep 28, 2009 5.064 5.689 5.036 5.446 68,772 +0.40(+7.95%)
Sep 25, 2009 4.924 5.092 4.906 5.045 32,512 +0.11(+2.27%)
Sep 24, 2009 5.111 5.120 4.896 4.934 33,890 -0.05(-0.94%)
Sep 23, 2009 4.775 4.989 4.775 4.980 48,060 +0.21(+4.30%)
Sep 22, 2009 4.719 4.812 4.663 4.775 21,466 +0.08(+1.79%)
Sep 21, 2009 4.607 4.691 4.588 4.691 37,850 +0.01(+0.20%)
Sep 18, 2009 4.514 4.728 4.430 4.682 108,498 +0.01(+0.20%)
Sep 17, 2009 4.756 4.794 4.663 4.672 49,339 -0.03(-0.60%)
Sep 16, 2009 4.784 5.055 4.691 4.700 103,228 -0.05(-0.98%)
Sep 15, 2009 5.055 5.064 4.747 4.747 52,256 -0.42(-8.12%)
Sep 14, 2009 5.200 5.307 5.167 5.167 21,793 -0.26(-4.81%)
Sep 11, 2009 5.260 5.428 5.027 5.428 19,953 +0.16(+3.01%)
Sep 10, 2009 5.120 5.269 4.952 5.269 37,134 +0.13(+2.54%)
Sep 09, 2009 5.101 5.139 5.045 5.139 15,599 +0.04(+0.73%)
Sep 08, 2009 5.157 5.213 5.008 5.101 18,591 -0.07(-1.44%)
Sep 04, 2009 5.064 5.213 5.017 5.176 26,507 +0.16(+3.16%)
Sep 03, 2009 4.971 5.017 4.962 5.017 7,221 +0.07(+1.32%)
Sep 02, 2009 4.952 5.036 4.943 4.952 9,523 -0.02(-0.38%)
Sep 01, 2009 5.120 5.195 4.943 4.971 26,669 -0.18(-3.44%)
Aug 31, 2009 5.241 5.241 4.943 5.148 35,012 -0.15(-2.82%)
Aug 28, 2009 5.493 5.548 5.297 5.297 22,907 -0.15(-2.74%)
Aug 27, 2009 5.409 5.502 5.337 5.446 25,570 -0.03(-0.51%)
Aug 26, 2009 5.409 5.474 5.363 5.474 19,525 +0.04(+0.69%)
Aug 25, 2009 5.391 5.474 5.391 5.437 5,752 +0.07(+1.39%)
Aug 24, 2009 5.502 5.502 5.363 5.363 10,650 -0.14(-2.54%)
Aug 21, 2009 5.484 5.502 5.316 5.502 46,043 +0.09(+1.72%)
Aug 20, 2009 5.335 5.456 5.288 5.409 39,947 +0.07(+1.40%)
Aug 19, 2009 5.064 5.409 5.064 5.335 26,321 +0.16(+3.06%)
Aug 18, 2009 4.887 5.176 4.850 5.176 59,887 +0.29(+5.92%)
Aug 17, 2009 4.868 5.111 4.850 4.887 31,984 -0.08(-1.69%)
Aug 14, 2009 5.223 5.223 4.906 4.971 26,403 -0.33(-6.16%)
Aug 13, 2009 5.530 5.530 5.176 5.297 12,100 -0.19(-3.40%)
Aug 12, 2009 5.418 5.575 5.381 5.484 20,306 +0.06(+1.03%)
Aug 11, 2009 5.810 5.810 5.129 5.428 37,758 +0.24(+4.68%)
Aug 10, 2009 5.437 5.549 5.045 5.185 31,502 -0.31(-5.60%)
Aug 07, 2009 5.213 5.493 5.092 5.493 27,294 +0.49(+9.89%)
Aug 06, 2009 4.691 5.400 4.691 4.999 57,642 +0.33(+6.99%)
Aug 05, 2009 4.868 4.868 4.551 4.672 29,302 -0.21(-4.39%)
Aug 04, 2009 4.840 4.896 4.672 4.887 26,145 -0.02(-0.38%)
Aug 03, 2009 4.654 4.906 4.551 4.906 67,422 +0.19(+3.95%)
Jul 31, 2009 4.542 5.540 4.449 4.719 224,317 +0.17(+3.69%)
Jul 30, 2009 4.505 4.616 4.393 4.551 80,771 +0.27(+6.32%)
Jul 29, 2009 4.243 4.495 4.197 4.281 50,684 +0.00(+0.00%)
Jul 28, 2009 4.374 4.477 4.215 4.281 46,853 -0.09(-2.13%)
Jul 27, 2009 4.672 4.728 4.299 4.374 75,321 -0.09(-2.09%)
Jul 24, 2009 4.784 4.812 4.383 4.467 65,189 -0.48(-9.62%)
Jul 23, 2009 4.663 4.943 4.663 4.943 51,991 +0.25(+5.37%)
Jul 22, 2009 4.495 4.878 4.486 4.691 27,650 +0.18(+3.93%)
Jul 21, 2009 4.411 4.784 4.411 4.514 29,309 +0.12(+2.76%)
Jul 20, 2009 4.663 4.672 4.262 4.393 54,142 -0.27(-5.80%)
Jul 17, 2009 5.241 5.241 4.299 4.663 112,745 -0.45(-8.76%)
Jul 16, 2009 5.400 5.456 5.036 5.111 43,945 -0.35(-6.32%)
Jul 15, 2009 5.391 5.456 5.101 5.456 41,733 +0.16(+2.99%)
Jul 14, 2009 5.232 5.437 5.232 5.297 25,878 +0.07(+1.43%)
Jul 13, 2009 5.223 5.428 5.083 5.223 30,898 -0.15(-2.78%)
Jul 10, 2009 5.288 5.372 4.980 5.372 20,051 +0.08(+1.59%)
Jul 09, 2009 5.633 5.838 5.148 5.288 29,928 -0.31(-5.50%)
Jul 08, 2009 5.241 6.202 4.859 5.596 61,130 +0.40(+7.72%)
Jul 07, 2009 5.474 5.474 5.045 5.195 35,870 -0.17(-3.13%)
Jul 06, 2009 5.307 5.446 5.120 5.363 37,965 -0.13(-2.38%)
Jul 02, 2009 5.418 5.586 5.139 5.493 52,348 -0.02(-0.34%)
Jul 01, 2009 5.549 5.838 5.363 5.512 63,790 +0.01(+0.17%)
Jun 30, 2009 5.558 5.642 5.288 5.502 33,043 -0.02(-0.34%)
Jun 29, 2009 5.307 5.847 5.092 5.521 88,044 +0.33(+6.28%)
Jun 26, 2009 5.717 5.764 5.129 5.195 538,704 -0.55(-9.58%)
Jun 25, 2009 5.717 6.155 5.614 5.745 46,503 -0.49(-7.92%)
Jun 24, 2009 5.894 6.519 5.456 6.239 50,032 +0.44(+7.56%)
Jun 23, 2009 5.903 5.978 5.689 5.801 11,043 -0.08(-1.43%)
Jun 22, 2009 5.903 6.099 5.726 5.885 17,967 -0.02(-0.32%)
Jun 19, 2009 6.174 6.174 5.903 5.903 66,692 -0.11(-1.86%)
Jun 18, 2009 5.913 6.053 5.670 6.015 32,939 +0.07(+1.26%)
Jun 17, 2009 6.099 6.099 5.736 5.941 20,435 -0.18(-2.90%)
Jun 16, 2009 5.820 6.594 5.726 6.118 91,394 +0.49(+8.79%)
Jun 15, 2009 5.847 5.931 5.363 5.624 46,949 -0.36(-6.07%)
Jun 12, 2009 6.025 6.053 5.894 5.987 44,795 -0.09(-1.53%)
Jun 11, 2009 6.314 6.416 6.015 6.081 34,556 +0.07(+1.09%)
Jun 10, 2009 6.743 6.845 5.829 6.015 45,288 -0.73(-10.79%)
Jun 09, 2009 7.218 7.218 6.743 6.743 33,057 -0.44(-6.10%)
Jun 08, 2009 7.041 7.302 6.855 7.181 56,694 +0.00(+0.00%)
Jun 05, 2009 7.358 7.358 6.995 7.181 61,595 -0.09(-1.28%)
Jun 04, 2009 7.321 7.349 7.237 7.274 32,002 -0.01(-0.13%)
Jun 03, 2009 6.911 7.319 6.845 7.284 43,295 +0.31(+4.41%)
Jun 02, 2009 6.780 6.995 6.211 6.976 58,090 +0.12(+1.77%)
Jun 01, 2009 6.118 6.948 5.922 6.855 34,566 +0.88(+14.66%)
May 29, 2009 6.342 6.528 5.866 5.978 30,751 -0.36(-5.74%)
May 28, 2009 6.127 6.360 6.025 6.342 33,939 +0.18(+2.87%)
May 27, 2009 6.360 6.482 5.810 6.165 35,605 -0.36(-5.57%)
May 26, 2009 5.689 6.528 5.689 6.528 76,288 +0.75(+12.90%)
May 22, 2009 6.015 6.015 5.708 5.782 41,735 -0.16(-2.67%)
May 21, 2009 5.689 6.034 5.670 5.941 38,839 +0.13(+2.25%)
May 20, 2009 5.941 6.053 5.558 5.810 35,236 -0.08(-1.42%)
May 19, 2009 5.745 6.034 5.708 5.894 34,150 +0.29(+5.16%)
May 18, 2009 5.409 5.614 5.363 5.605 43,248 +0.35(+6.56%)
May 15, 2009 5.167 5.372 4.934 5.260 71,859 +0.08(+1.62%)
May 14, 2009 5.465 5.465 4.878 5.176 96,114 -0.27(-4.97%)
May 13, 2009 6.034 6.034 5.372 5.446 75,118 -0.61(-10.02%)
May 12, 2009 6.062 6.155 5.622 6.053 74,928 +0.02(+0.31%)
May 11, 2009 5.736 6.090 5.652 6.034 36,478 +0.36(+6.41%)
May 08, 2009 5.148 5.736 5.148 5.670 74,625 +0.60(+11.76%)
May 07, 2009 5.269 5.437 4.775 5.073 68,258 -0.17(-3.20%)
May 06, 2009 4.766 5.260 4.756 5.241 53,634 +0.62(+13.31%)
May 05, 2009 4.719 4.803 4.500 4.626 75,072 -0.21(-4.25%)
May 04, 2009 4.822 5.092 4.626 4.831 92,911 +0.07(+1.57%)
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.