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 )

16.42 -0.48 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Dec 31, 2002 8.332 8.455 8.287 8.287 25,450 -0.05(-0.56%)
Dec 30, 2002 8.332 8.356 8.332 8.334 28,575 +0.00(+0.03%)
Dec 27, 2002 8.699 8.699 8.332 8.332 9,376 -0.33(-3.80%)
Dec 26, 2002 8.636 8.697 8.634 8.661 2,678 +0.00(+0.05%)
Dec 24, 2002 8.276 8.656 8.197 8.656 11,385 -0.13(-1.53%)
Dec 23, 2002 8.623 8.791 8.623 8.791 12,278 +0.17(+1.95%)
Dec 20, 2002 8.343 8.623 8.343 8.623 32,370 +0.17(+1.96%)
Dec 19, 2002 8.511 8.589 8.401 8.457 4,688 +0.08(+0.94%)
Dec 18, 2002 8.423 8.596 8.379 8.379 1,785 -0.04(-0.53%)
Dec 17, 2002 8.578 8.578 8.423 8.423 1,785 -0.15(-1.70%)
Dec 16, 2002 8.343 8.578 8.343 8.569 4,688 +0.23(+2.71%)
Dec 13, 2002 8.390 8.439 8.343 8.343 3,571 -0.06(-0.77%)
Dec 12, 2002 8.609 8.616 8.408 8.408 7,590 -0.18(-2.09%)
Dec 11, 2002 8.596 8.596 8.421 8.587 3,795 +0.22(+2.60%)
Dec 10, 2002 8.614 8.614 8.345 8.370 4,464 +0.03(+0.32%)
Dec 09, 2002 8.569 8.569 8.343 8.343 7,143 -0.22(-2.59%)
Dec 06, 2002 8.560 8.564 8.560 8.564 1,339 +0.22(+2.66%)
Dec 05, 2002 8.500 8.500 8.343 8.343 6,920 -0.17(-2.00%)
Dec 04, 2002 8.578 8.578 8.511 8.513 4,018 -0.08(-0.91%)
Dec 03, 2002 8.667 8.719 8.591 8.591 6,920 -0.11(-1.26%)
Dec 02, 2002 8.735 8.735 8.609 8.701 5,581 -0.03(-0.38%)
Nov 29, 2002 8.723 8.735 8.685 8.735 7,367 +0.01(+0.13%)
Nov 27, 2002 8.690 8.730 8.556 8.723 13,171 +0.00(+0.03%)
Nov 26, 2002 8.735 8.735 8.634 8.721 9,599 -0.01(-0.10%)
Nov 25, 2002 8.735 8.735 8.678 8.730 3,571 +0.01(+0.08%)
Nov 22, 2002 8.634 8.723 8.634 8.723 5,804 +0.00(+0.05%)
Nov 21, 2002 8.721 8.723 8.661 8.719 7,813 -0.00(-0.05%)
Nov 20, 2002 8.691 8.723 8.691 8.723 6,027 +0.09(+1.04%)
Nov 19, 2002 8.645 8.645 8.634 8.634 4,241 +0.00(+0.00%)
Nov 18, 2002 8.712 8.734 8.634 8.634 6,250 -0.05(-0.54%)
Nov 15, 2002 8.735 8.735 8.681 8.681 8,036 -0.05(-0.62%)
Nov 14, 2002 8.717 8.735 8.679 8.735 19,422 +0.11(+1.22%)
Nov 13, 2002 8.732 8.735 8.630 8.630 4,241 -0.08(-0.95%)
Nov 12, 2002 8.732 8.735 8.636 8.712 13,618 +0.08(+0.96%)
Nov 11, 2002 8.636 8.663 8.623 8.629 40,854 -0.01(-0.08%)
Nov 08, 2002 8.735 8.735 8.636 8.636 5,804 -0.02(-0.28%)
Nov 07, 2002 8.661 8.755 8.659 8.661 23,887 -0.10(-1.13%)
Nov 06, 2002 8.701 8.773 8.659 8.759 12,948 +0.06(+0.70%)
Nov 05, 2002 8.804 8.804 8.636 8.699 25,003 -0.17(-1.92%)
Nov 04, 2002 8.891 8.891 8.802 8.869 30,138 -0.01(-0.13%)
Nov 01, 2002 8.732 8.880 8.701 8.880 43,533 +0.26(+2.99%)
Oct 31, 2002 8.732 8.735 8.623 8.623 11,162 -0.11(-1.28%)
Oct 30, 2002 8.701 8.791 8.690 8.735 17,413 +0.06(+0.65%)
Oct 29, 2002 8.623 8.679 8.623 8.679 30,138 +0.05(+0.57%)
Oct 28, 2002 8.688 8.735 8.623 8.629 20,985 -0.10(-1.18%)
Oct 25, 2002 8.688 8.735 8.688 8.732 5,134 -0.00(-0.05%)
Oct 24, 2002 8.777 8.777 8.777 8.737 3,795 -0.18(-1.98%)
Oct 23, 2002 8.804 8.936 8.802 8.914 19,913 +0.10(+1.17%)
Oct 22, 2002 8.849 8.849 8.811 8.811 2,009 -0.03(-0.38%)
Oct 21, 2002 8.804 8.844 8.804 8.844 3,125 -0.00(-0.03%)
Oct 18, 2002 8.851 8.914 8.847 8.847 20,762 +0.07(+0.82%)
Oct 17, 2002 8.936 8.936 8.775 8.775 31,031 -0.08(-0.94%)
Oct 16, 2002 8.831 8.941 8.818 8.858 5,581 -0.05(-0.55%)
Oct 15, 2002 8.835 8.907 8.629 8.907 3,348 +0.27(+3.08%)
Oct 14, 2002 8.824 8.824 8.623 8.641 4,018 -0.09(-1.05%)
Oct 11, 2002 8.567 8.824 8.567 8.732 4,911 +0.04(+0.52%)
Oct 10, 2002 8.589 8.723 8.589 8.688 3,125 +0.03(+0.31%)
Oct 09, 2002 8.589 8.665 8.589 8.661 6,920 -0.16(-1.83%)
Oct 08, 2002 8.712 8.824 8.712 8.822 6,250 +0.02(+0.18%)
Oct 07, 2002 8.488 8.824 8.488 8.806 12,278 +0.26(+3.01%)
Oct 04, 2002 8.823 8.823 8.549 8.549 3,125 -0.12(-1.39%)
Oct 03, 2002 8.777 8.821 8.670 8.670 5,357 +0.11(+1.34%)
Oct 02, 2002 8.469 8.719 8.466 8.556 21,431 -0.24(-2.68%)
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.