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 )

13.96 -0.19 (-1.31%)
Streaming Delayed Price Updated: 10:26 AM EDT, Jun 4, 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 30, 2020 8.617 8.937 7.988 8.150 156,831 -0.50(-5.73%)
Oct 29, 2020 8.465 8.703 8.169 8.646 55,359 +0.10(+1.23%)
Oct 28, 2020 8.532 8.670 8.436 8.541 68,938 -0.15(-1.75%)
Oct 27, 2020 8.370 8.960 8.370 8.693 80,354 -0.30(-3.39%)
Oct 26, 2020 8.760 9.017 8.598 8.998 52,952 +0.09(+0.96%)
Oct 23, 2020 8.989 9.170 8.789 8.912 50,725 +0.11(+1.30%)
Oct 22, 2020 8.551 9.074 8.351 8.798 129,029 +0.30(+3.47%)
Oct 21, 2020 8.294 8.541 8.294 8.503 38,999 +0.20(+2.41%)
Oct 20, 2020 8.351 8.494 8.284 8.303 28,171 +0.08(+0.93%)
Oct 19, 2020 7.889 8.385 7.889 8.227 47,452 -0.11(-1.37%)
Oct 16, 2020 8.294 8.465 8.272 8.341 42,428 +0.03(+0.34%)
Oct 15, 2020 8.189 8.351 8.060 8.313 74,251 -0.04(-0.46%)
Oct 14, 2020 8.208 8.427 8.179 8.351 125,511 +0.16(+1.98%)
Oct 13, 2020 8.113 8.255 7.817 8.189 66,259 +0.02(+0.23%)
Oct 12, 2020 8.170 8.227 7.970 8.170 34,515 +0.07(+0.82%)
Oct 09, 2020 8.227 8.227 7.979 8.103 28,565 -0.02(-0.23%)
Oct 08, 2020 8.236 8.284 7.903 8.122 66,441 -0.03(-0.35%)
Oct 07, 2020 7.979 8.170 7.903 8.151 40,407 +0.21(+2.64%)
Oct 06, 2020 7.951 8.341 7.903 7.941 52,171 +0.08(+0.97%)
Oct 05, 2020 7.808 7.951 7.741 7.865 41,197 +0.12(+1.60%)
Oct 02, 2020 7.303 7.798 7.237 7.741 75,090 +0.37(+5.04%)
Oct 01, 2020 7.189 7.408 7.027 7.370 108,049 +0.23(+3.27%)
Sep 30, 2020 7.180 7.334 7.065 7.137 79,575 -0.03(-0.46%)
Sep 29, 2020 7.160 7.199 6.970 7.170 45,030 -0.04(-0.53%)
Sep 28, 2020 6.999 7.265 6.999 7.208 59,439 +0.27(+3.84%)
Sep 25, 2020 6.846 7.037 6.846 6.941 49,359 +0.00(+0.00%)
Sep 24, 2020 7.084 7.170 6.913 6.941 32,693 -0.11(-1.62%)
Sep 23, 2020 7.332 7.598 7.037 7.056 126,448 +0.07(+0.95%)
Sep 22, 2020 7.322 7.389 6.961 6.989 71,550 -0.34(-4.68%)
Sep 21, 2020 7.713 7.713 7.289 7.332 90,877 -0.53(-6.78%)
Sep 18, 2020 7.941 7.941 7.789 7.865 209,622 +0.00(+0.00%)
Sep 17, 2020 7.741 7.903 7.741 7.865 50,415 -0.07(-0.84%)
Sep 16, 2020 7.903 8.122 7.779 7.932 58,103 +0.07(+0.85%)
Sep 15, 2020 8.008 8.008 7.817 7.865 51,048 -0.11(-1.43%)
Sep 14, 2020 7.865 8.036 7.760 7.979 59,742 +0.14(+1.82%)
Sep 11, 2020 7.875 7.913 7.798 7.837 73,514 +0.02(+0.24%)
Sep 10, 2020 7.808 7.865 7.741 7.817 128,028 -0.01(-0.12%)
Sep 09, 2020 7.827 7.922 7.732 7.827 84,610 +0.02(+0.24%)
Sep 08, 2020 8.170 8.170 7.665 7.808 93,753 -0.40(-4.87%)
Sep 04, 2020 8.275 8.275 7.960 8.208 79,080 +0.13(+1.65%)
Sep 03, 2020 7.903 8.094 7.827 8.075 61,173 +0.22(+2.79%)
Sep 02, 2020 7.684 7.884 7.684 7.856 34,705 +0.14(+1.85%)
Sep 01, 2020 7.703 7.798 7.646 7.713 51,264 -0.07(-0.86%)
Aug 31, 2020 7.827 8.065 7.722 7.779 65,822 -0.11(-1.45%)
Aug 28, 2020 7.837 7.913 7.670 7.894 68,893 +0.16(+2.09%)
Aug 27, 2020 7.713 7.817 7.703 7.732 70,891 +0.08(+0.99%)
Aug 26, 2020 7.779 7.779 7.560 7.656 85,728 -0.15(-1.95%)
Aug 25, 2020 7.941 7.941 7.703 7.808 50,729 -0.06(-0.73%)
Aug 24, 2020 7.827 7.894 7.713 7.865 53,256 +0.15(+1.98%)
Aug 21, 2020 7.656 7.713 7.551 7.713 120,144 +0.06(+0.75%)
Aug 20, 2020 7.627 7.846 7.618 7.656 28,122 -0.10(-1.35%)
Aug 19, 2020 7.760 7.884 7.670 7.760 73,285 -0.01(-0.12%)
Aug 18, 2020 8.113 8.113 7.751 7.770 45,937 -0.38(-4.67%)
Aug 17, 2020 8.113 8.170 7.979 8.151 111,327 -0.01(-0.12%)
Aug 14, 2020 7.932 8.236 7.932 8.160 45,789 +0.12(+1.54%)
Aug 13, 2020 8.122 8.141 7.879 8.036 57,705 -0.19(-2.31%)
Aug 12, 2020 8.408 8.408 8.008 8.227 58,420 -0.06(-0.69%)
Aug 11, 2020 8.446 8.541 8.255 8.284 79,866 +0.03(+0.35%)
Aug 10, 2020 8.189 8.408 8.179 8.255 43,229 +0.11(+1.40%)
Aug 07, 2020 7.579 8.170 7.456 8.141 75,090 +0.44(+5.69%)
Aug 06, 2020 7.722 7.779 7.656 7.703 28,062 -0.02(-0.25%)
Aug 05, 2020 7.551 7.741 7.465 7.722 61,176 +0.29(+3.84%)
Aug 04, 2020 7.589 7.613 7.351 7.437 54,273 -0.22(-2.86%)
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.