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 )

13.86 -0.28 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Feb 26, 2021 11.25 11.74 11.04 11.42 131,102 +0.18(+1.61%)
Feb 25, 2021 11.67 11.74 11.24 11.24 106,056 -0.32(-2.81%)
Feb 24, 2021 11.36 11.78 11.29 11.57 108,251 +0.31(+2.80%)
Feb 23, 2021 11.12 11.66 11.04 11.25 123,572 +0.23(+2.08%)
Feb 22, 2021 10.82 11.16 10.82 11.02 63,994 +0.09(+0.79%)
Feb 19, 2021 10.61 10.98 10.58 10.94 65,079 +0.38(+3.62%)
Feb 18, 2021 10.62 10.77 10.55 10.55 58,168 -0.09(-0.81%)
Feb 17, 2021 10.15 10.86 10.15 10.64 50,149 -0.17(-1.59%)
Feb 16, 2021 10.85 10.97 10.80 10.81 62,234 +0.15(+1.43%)
Feb 12, 2021 10.65 10.79 10.59 10.66 67,385 -0.09(-0.80%)
Feb 11, 2021 10.90 11.03 10.68 10.74 79,509 -0.12(-1.14%)
Feb 10, 2021 11.00 11.08 10.85 10.87 70,773 -0.11(-0.96%)
Feb 09, 2021 10.77 11.06 10.77 10.97 73,796 +0.05(+0.44%)
Feb 08, 2021 10.61 10.93 10.55 10.93 106,240 +0.31(+2.97%)
Feb 05, 2021 10.70 10.70 10.47 10.61 85,515 +0.05(+0.45%)
Feb 04, 2021 10.18 10.56 10.11 10.56 92,551 +0.44(+4.34%)
Feb 03, 2021 9.962 10.15 9.876 10.12 111,007 +0.16(+1.63%)
Feb 02, 2021 9.962 10.04 9.828 9.962 91,177 +0.17(+1.75%)
Feb 01, 2021 9.389 9.886 9.323 9.790 100,251 +0.42(+4.48%)
Jan 29, 2021 9.399 9.514 9.304 9.370 111,924 -0.01(-0.10%)
Jan 28, 2021 9.676 9.733 9.332 9.380 103,817 -0.09(-0.91%)
Jan 27, 2021 9.790 9.942 9.351 9.466 131,292 -0.38(-3.87%)
Jan 26, 2021 10.30 10.30 9.819 9.847 48,846 -0.18(-1.81%)
Jan 25, 2021 10.04 10.10 9.761 10.03 43,751 -0.10(-1.04%)
Jan 22, 2021 9.885 10.19 9.785 10.13 91,790 +0.16(+1.63%)
Jan 21, 2021 10.30 10.30 9.923 9.971 74,278 -0.28(-2.70%)
Jan 20, 2021 10.39 10.46 10.03 10.25 68,151 -0.10(-0.92%)
Jan 19, 2021 10.43 10.43 10.20 10.34 55,817 +0.01(+0.09%)
Jan 15, 2021 10.21 10.35 10.16 10.33 35,982 -0.06(-0.55%)
Jan 14, 2021 10.36 10.49 10.24 10.39 48,242 +0.15(+1.49%)
Jan 13, 2021 10.57 10.57 10.18 10.24 42,870 -0.25(-2.36%)
Jan 12, 2021 10.36 10.57 10.33 10.49 29,611 +0.18(+1.76%)
Jan 11, 2021 10.12 10.43 10.12 10.30 39,739 -0.09(-0.83%)
Jan 08, 2021 10.58 10.58 10.11 10.39 74,691 -0.18(-1.71%)
Jan 07, 2021 10.75 10.75 10.49 10.57 93,341 +0.14(+1.37%)
Jan 06, 2021 10.000 10.78 10.000 10.43 91,426 +0.69(+7.05%)
Jan 05, 2021 9.590 9.923 9.542 9.742 74,180 +0.16(+1.69%)
Jan 04, 2021 9.723 9.814 9.399 9.580 63,925 -0.05(-0.50%)
Dec 31, 2020 9.628 9.628 9.628 56,244 -0.10(-1.08%)
Dec 30, 2020 9.380 9.799 9.380 9.733 56,244 +0.11(+1.19%)
Dec 29, 2020 9.628 9.628 9.418 9.618 74,979 +0.07(+0.70%)
Dec 28, 2020 9.504 9.676 9.475 9.552 59,020 +0.05(+0.50%)
Dec 24, 2020 9.776 9.776 9.447 9.504 22,134 -0.03(-0.30%)
Dec 23, 2020 9.223 9.533 9.223 9.533 45,798 +0.16(+1.73%)
Dec 22, 2020 9.247 9.494 8.999 9.370 67,310 -0.03(-0.30%)
Dec 21, 2020 9.046 9.399 8.999 9.399 89,032 +0.28(+3.03%)
Dec 18, 2020 9.533 9.630 9.085 9.123 278,310 -0.41(-4.30%)
Dec 17, 2020 9.599 9.599 9.437 9.533 67,855 -0.11(-1.19%)
Dec 16, 2020 9.752 9.804 9.571 9.647 89,179 -0.11(-1.17%)
Dec 15, 2020 9.780 10.03 9.628 9.761 87,844 +0.13(+1.39%)
Dec 14, 2020 9.828 9.971 9.485 9.628 63,306 -0.16(-1.66%)
Dec 11, 2020 9.819 9.866 9.656 9.790 37,555 -0.06(-0.58%)
Dec 10, 2020 9.828 9.885 9.819 9.847 24,825 -0.09(-0.86%)
Dec 09, 2020 10.000 10.28 9.866 9.933 85,563 -0.02(-0.19%)
Dec 08, 2020 9.819 10.000 9.790 9.952 53,150 +0.09(+0.87%)
Dec 07, 2020 9.733 9.895 9.475 9.866 45,310 +0.03(+0.29%)
Dec 04, 2020 9.866 9.904 9.428 9.838 28,638 +0.34(+3.61%)
Dec 03, 2020 9.666 9.695 9.466 9.494 24,630 -0.14(-1.48%)
Dec 02, 2020 9.513 9.690 9.380 9.637 32,443 +0.10(+1.10%)
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.