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 (%)
Oct 31, 2002 9.091 9.093 8.976 8.976 10,722 -0.12(-1.28%)
Oct 30, 2002 9.058 9.151 9.046 9.093 16,727 +0.06(+0.65%)
Oct 29, 2002 8.976 9.035 8.976 9.035 28,950 +0.05(+0.57%)
Oct 28, 2002 9.044 9.093 8.976 8.983 20,158 -0.11(-1.18%)
Oct 25, 2002 9.044 9.093 9.044 9.091 4,932 -0.00(-0.05%)
Oct 24, 2002 9.137 9.137 9.137 9.095 3,645 -0.18(-1.98%)
Oct 23, 2002 9.165 9.303 9.163 9.280 19,129 +0.11(+1.17%)
Oct 22, 2002 9.212 9.212 9.172 9.172 1,930 -0.03(-0.38%)
Oct 21, 2002 9.165 9.207 9.165 9.207 3,002 -0.00(-0.03%)
Oct 18, 2002 9.214 9.280 9.210 9.210 19,943 +0.07(+0.82%)
Oct 17, 2002 9.303 9.303 9.135 9.135 29,808 -0.09(-0.94%)
Oct 16, 2002 9.193 9.307 9.179 9.221 5,361 -0.05(-0.55%)
Oct 15, 2002 9.198 9.273 8.983 9.273 3,216 +0.28(+3.08%)
Oct 14, 2002 9.186 9.186 8.976 8.995 3,860 -0.10(-1.05%)
Oct 11, 2002 8.918 9.186 8.918 9.091 4,717 +0.05(+0.52%)
Oct 10, 2002 8.941 9.081 8.941 9.044 3,002 +0.03(+0.31%)
Oct 09, 2002 8.941 9.021 8.941 9.016 6,647 -0.17(-1.83%)
Oct 08, 2002 9.070 9.186 9.070 9.184 6,004 +0.02(+0.18%)
Oct 07, 2002 8.837 9.186 8.837 9.168 11,794 +0.27(+3.01%)
Oct 04, 2002 9.185 9.185 8.899 8.899 3,002 -0.13(-1.39%)
Oct 03, 2002 9.137 9.182 9.025 9.025 5,146 +0.12(+1.33%)
Oct 02, 2002 8.816 9.077 8.813 8.906 20,587 -0.24(-2.68%)
Oct 01, 2002 8.918 9.151 8.743 9.151 7,505 +0.25(+2.80%)
Sep 30, 2002 8.932 9.014 8.832 8.902 6,219 -0.09(-0.96%)
Sep 27, 2002 9.207 9.207 8.988 8.988 5,361 -0.22(-2.36%)
Sep 26, 2002 9.046 9.207 9.046 9.205 10,293 +0.19(+2.09%)
Sep 25, 2002 8.498 9.044 8.417 9.016 12,223 +0.38(+4.37%)
Sep 24, 2002 8.505 8.650 8.503 8.638 8,580 +0.13(+1.51%)
Sep 23, 2002 8.650 8.650 8.452 8.510 25,734 -0.16(-1.86%)
Sep 20, 2002 8.767 8.857 8.627 8.671 4,417,690 +0.06(+0.65%)
Sep 19, 2002 8.631 8.719 8.603 8.615 14,747 +0.00(+0.00%)
Sep 18, 2002 8.591 8.673 8.591 8.615 12,867 -0.01(-0.14%)
Sep 17, 2002 8.592 8.627 8.557 8.627 13,939 +0.03(+0.41%)
Sep 16, 2002 8.627 8.627 8.557 8.592 7,505 +0.01(+0.08%)
Sep 13, 2002 8.557 8.624 8.557 8.585 15,654 +0.03(+0.33%)
Sep 12, 2002 8.568 8.596 8.557 8.557 35,598 -0.03(-0.41%)
Sep 11, 2002 8.965 8.965 8.550 8.592 12,438 -0.38(-4.29%)
Sep 10, 2002 9.060 9.060 8.785 8.976 4,717 -0.08(-0.90%)
Sep 09, 2002 9.095 9.117 8.837 9.058 35,813 -0.21(-2.29%)
Sep 06, 2002 9.494 9.494 9.093 9.270 18,442 -0.17(-1.85%)
Sep 05, 2002 9.559 9.571 9.445 9.445 11,151 -0.15(-1.56%)
Sep 04, 2002 9.559 9.594 9.447 9.594 1,586,937 +0.03(+0.37%)
Sep 03, 2002 9.559 9.648 9.559 9.559 7,505 +0.00(+0.00%)
Aug 30, 2002 9.562 9.692 9.559 9.559 5,575 +0.00(+0.00%)
Aug 29, 2002 9.561 9.620 9.559 9.559 3,860 +0.00(+0.00%)
Aug 28, 2002 9.562 9.723 9.559 9.559 8,149 -0.04(-0.46%)
Aug 27, 2002 9.562 9.760 9.562 9.604 6,004 -0.16(-1.62%)
Aug 26, 2002 9.559 9.762 9.559 9.762 6,433 +0.10(+1.01%)
Aug 23, 2002 9.664 9.762 9.664 9.664 7,130 -0.10(-1.00%)
Aug 22, 2002 9.767 9.769 9.664 9.762 21,230 -0.01(-0.07%)
Aug 21, 2002 9.692 9.769 9.576 9.769 25,090 +0.19(+2.02%)
Aug 20, 2002 9.790 9.790 9.573 9.576 12,652 -0.13(-1.30%)
Aug 16, 2002 9.769 9.769 9.702 9.702 7,076 -0.07(-0.69%)
Aug 15, 2002 9.769 9.769 9.699 9.769 18,657 +0.00(+0.00%)
Aug 14, 2002 9.851 9.851 9.699 9.769 18,228 +0.07(+0.72%)
Aug 13, 2002 9.909 9.909 9.699 9.699 8,792 -0.21(-2.12%)
Aug 12, 2002 9.384 9.909 9.384 9.909 600,462 +0.50(+5.32%)
Aug 07, 2002 9.501 9.501 9.280 9.409 54,470 -0.09(-0.97%)
Aug 06, 2002 9.270 9.524 9.270 9.501 16,298 +0.07(+0.74%)
Aug 05, 2002 9.270 9.436 9.270 9.431 1,930 +0.16(+1.74%)
Aug 02, 2002 9.422 9.550 9.270 9.270 7,934 -0.48(-4.97%)
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.