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 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%)
Oct 03, 2016 7.844 7.897 7.844 7.881 78,961 +0.08(+0.96%)
Sep 30, 2016 7.759 7.880 7.750 7.806 200,591 +0.10(+1.34%)
Sep 29, 2016 7.975 7.975 7.581 7.703 109,097 -0.27(-3.42%)
Sep 28, 2016 7.818 8.126 7.811 7.975 60,771 +0.17(+2.17%)
Sep 27, 2016 7.750 7.834 7.684 7.806 78,399 +0.10(+1.34%)
Sep 26, 2016 7.740 7.797 7.675 7.703 143,942 -0.04(-0.49%)
Sep 23, 2016 7.834 7.834 7.740 7.740 29,319 -0.12(-1.55%)
Sep 22, 2016 7.675 7.863 7.665 7.863 34,972 +0.21(+2.70%)
Sep 21, 2016 7.769 7.797 7.600 7.656 81,729 -0.09(-1.21%)
Sep 20, 2016 7.515 7.787 7.515 7.750 29,190 +0.23(+3.12%)
Sep 19, 2016 7.421 7.553 7.407 7.515 99,029 +0.09(+1.27%)
Sep 16, 2016 7.515 7.524 7.412 7.421 243,517 -0.08(-1.00%)
Sep 15, 2016 7.402 7.515 7.393 7.496 21,829 +0.14(+1.92%)
Sep 14, 2016 7.290 7.468 7.290 7.355 46,948 -0.07(-0.89%)
Sep 13, 2016 7.562 7.590 7.365 7.421 113,977 -0.22(-2.83%)
Sep 12, 2016 7.722 7.722 7.553 7.637 77,326 -0.08(-1.09%)
Sep 09, 2016 7.787 7.897 7.703 7.722 44,137 -0.14(-1.79%)
Sep 08, 2016 7.806 7.863 7.713 7.863 30,515 +0.12(+1.58%)
Sep 07, 2016 7.656 7.787 7.582 7.740 44,482 +0.14(+1.85%)
Sep 06, 2016 7.637 7.679 7.581 7.600 36,143 -0.02(-0.25%)
Sep 02, 2016 7.722 7.618 7.618 7.618 79,627 -0.08(-0.98%)
Sep 01, 2016 7.646 7.750 7.607 7.693 53,716 +0.03(+0.37%)
Aug 31, 2016 7.675 7.693 7.609 7.665 81,369 +0.05(+0.62%)
Aug 30, 2016 7.618 7.684 7.600 7.618 138,502 +0.02(+0.25%)
Aug 29, 2016 7.496 7.684 7.477 7.600 67,854 +0.10(+1.38%)
Aug 26, 2016 7.487 7.515 7.440 7.496 18,131 +0.03(+0.38%)
Aug 25, 2016 7.403 7.506 7.309 7.468 41,516 +0.08(+1.14%)
Aug 24, 2016 7.271 7.421 7.243 7.383 27,959 +0.14(+1.95%)
Aug 23, 2016 7.196 7.308 7.196 7.243 44,862 +0.06(+0.78%)
Aug 22, 2016 7.055 7.186 7.055 7.186 29,785 +0.11(+1.59%)
Aug 19, 2016 7.120 7.186 7.064 7.073 51,590 -0.08(-1.05%)
Aug 18, 2016 7.102 7.261 7.083 7.149 51,092 +0.02(+0.26%)
Aug 17, 2016 7.149 7.186 7.008 7.130 15,715 -0.05(-0.65%)
Aug 16, 2016 7.073 7.186 6.994 7.177 43,734 +0.09(+1.33%)
Aug 15, 2016 7.073 7.167 6.998 7.083 23,893 +0.00(+0.00%)
Aug 12, 2016 7.130 7.139 6.914 7.083 24,895 -0.10(-1.44%)
Aug 11, 2016 7.158 7.214 7.088 7.186 62,717 +0.02(+0.26%)
Aug 10, 2016 7.186 7.186 6.773 7.167 23,411 -0.05(-0.65%)
Aug 09, 2016 7.045 7.280 7.045 7.214 64,972 +0.17(+2.40%)
Aug 08, 2016 7.008 7.045 6.998 7.045 28,882 +0.06(+0.81%)
Aug 05, 2016 6.951 7.163 6.951 6.989 78,353 +0.03(+0.40%)
Aug 04, 2016 6.876 7.036 6.868 6.961 107,894 +0.07(+0.95%)
Aug 03, 2016 6.914 6.961 6.895 6.895 80,130 -0.05(-0.68%)
Aug 02, 2016 7.092 7.111 6.867 6.942 79,044 -0.15(-2.12%)
Aug 01, 2016 7.092 7.139 7.073 7.092 74,779 +0.00(+0.00%)
Jul 29, 2016 7.092 7.167 7.045 7.092 79,948 -0.03(-0.40%)
Jul 28, 2016 6.839 7.186 6.806 7.120 72,395 +0.31(+4.55%)
Jul 27, 2016 6.688 6.923 6.576 6.810 559,773 +0.10(+1.54%)
Jul 26, 2016 6.735 6.754 6.641 6.707 18,077 -0.05(-0.69%)
Jul 25, 2016 6.745 6.801 6.726 6.754 32,943 -0.05(-0.69%)
Jul 22, 2016 6.716 6.801 6.670 6.801 9,297 +0.13(+1.97%)
Jul 21, 2016 6.763 6.763 6.660 6.670 14,807 -0.13(-1.93%)
Jul 20, 2016 6.745 6.857 6.707 6.801 57,885 +0.06(+0.83%)
Jul 19, 2016 6.773 6.867 6.707 6.745 22,008 -0.09(-1.37%)
Jul 18, 2016 6.735 6.876 6.735 6.838 37,560 +0.08(+1.11%)
Jul 15, 2016 6.801 6.801 6.688 6.763 33,604 +0.02(+0.28%)
Jul 14, 2016 6.735 6.773 6.595 6.745 52,590 +0.13(+1.99%)
Jul 13, 2016 6.660 6.716 6.585 6.613 35,322 +0.00(+0.00%)
Jul 12, 2016 6.323 6.632 6.257 6.613 92,783 +0.33(+5.22%)
Jul 11, 2016 6.398 6.423 6.276 6.285 76,945 -0.12(-1.90%)
Jul 08, 2016 6.360 6.416 6.276 6.407 113,103 +0.13(+2.09%)
Jul 07, 2016 6.447 6.454 6.266 6.276 8,001 -0.14(-2.19%)
Jul 05, 2016 6.426 6.510 6.398 6.416 28,780 -0.05(-0.73%)
Jul 01, 2016 6.388 6.463 6.463 6.463 78,992 +0.06(+0.88%)
Jun 30, 2016 6.219 6.407 6.172 6.407 36,207 +0.25(+4.12%)
Jun 29, 2016 6.201 6.247 6.126 6.154 94,663 +0.01(+0.15%)
Jun 28, 2016 6.360 6.407 6.079 6.144 152,055 -0.15(-2.38%)
Jun 27, 2016 6.398 6.412 6.238 6.294 99,666 -0.22(-3.31%)
Jun 24, 2016 6.369 6.599 6.369 6.510 175,867 -0.21(-3.07%)
Jun 23, 2016 6.660 6.726 6.660 6.716 48,507 +0.14(+2.14%)
Jun 22, 2016 6.679 6.716 6.566 6.576 13,429 -0.05(-0.71%)
Jun 21, 2016 6.707 6.726 6.576 6.623 12,654 -0.07(-0.98%)
Jun 20, 2016 6.782 6.782 6.679 6.688 29,154 +0.04(+0.56%)
Jun 17, 2016 6.641 6.697 6.566 6.651 146,064 +0.02(+0.28%)
Jun 16, 2016 6.454 6.670 6.435 6.632 23,585 +0.04(+0.57%)
Jun 15, 2016 6.623 6.754 6.426 6.595 35,118 +0.03(+0.43%)
Jun 14, 2016 6.407 6.613 5.971 6.566 51,603 -0.04(-0.57%)
Jun 13, 2016 6.651 6.773 6.585 6.604 30,509 -0.09(-1.40%)
Jun 10, 2016 6.670 6.782 6.670 6.698 34,291 -0.07(-0.97%)
Jun 09, 2016 6.763 6.820 6.716 6.763 28,112 -0.02(-0.28%)
Jun 08, 2016 6.857 6.876 6.716 6.782 88,747 -0.08(-1.23%)
Jun 07, 2016 6.820 6.951 6.773 6.867 31,392 +0.10(+1.53%)
Jun 06, 2016 6.782 6.848 6.716 6.763 49,235 -0.03(-0.41%)
Jun 03, 2016 6.763 6.801 6.688 6.792 62,928 +0.02(+0.28%)
Jun 02, 2016 6.735 6.801 6.725 6.773 18,988 +0.01(+0.14%)
Jun 01, 2016 6.670 6.782 6.670 6.763 121,738 -0.02(-0.28%)
May 31, 2016 6.782 6.782 6.735 6.782 22,437 +0.02(+0.28%)
May 27, 2016 6.688 6.763 6.763 6.763 33,686 +0.10(+1.55%)
May 26, 2016 6.576 6.670 6.557 6.660 26,637 -0.06(-0.84%)
May 25, 2016 6.745 6.801 6.745 6.716 22,769 -0.03(-0.42%)
May 24, 2016 6.576 6.838 6.575 6.745 99,486 +0.27(+4.20%)
May 23, 2016 6.473 6.576 6.463 6.473 11,820 -0.02(-0.29%)
May 20, 2016 6.463 6.510 6.444 6.491 19,600 +0.07(+1.02%)
May 19, 2016 6.473 6.491 6.379 6.426 19,011 -0.07(-1.01%)
May 18, 2016 6.341 6.491 6.341 6.491 44,161 +0.14(+2.22%)
May 17, 2016 6.491 6.510 6.351 6.351 58,188 -0.20(-3.01%)
May 16, 2016 6.444 6.576 6.444 6.548 24,369 +0.08(+1.16%)
May 13, 2016 6.473 6.529 6.473 6.473 17,113 -0.04(-0.58%)
May 12, 2016 6.651 6.685 6.501 6.510 25,036 -0.08(-1.14%)
May 11, 2016 6.707 6.707 6.576 6.585 22,663 -0.11(-1.68%)
May 10, 2016 6.641 6.735 6.585 6.698 15,993 +0.11(+1.71%)
May 09, 2016 6.510 6.604 6.473 6.585 45,254 +0.10(+1.59%)
May 06, 2016 6.444 6.510 6.444 6.482 27,850 +0.02(+0.29%)
May 05, 2016 6.557 6.557 6.444 6.463 27,578 -0.07(-1.01%)
May 04, 2016 6.491 6.557 6.491 6.529 19,058 -0.04(-0.57%)
May 03, 2016 6.641 6.670 6.566 6.566 24,392 -0.17(-2.51%)
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.