Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	8.102	8.585	8.067	8.566	59,188	+0.46(+5.73%)
Jun 27, 2002	7.953	8.111	7.927	8.102	5,790	+0.00(+0.00%)
Jun 26, 2002	8.090	8.137	7.946	8.102	9,435	+0.06(+0.70%)
Jun 25, 2002	8.044	8.048	7.930	8.046	23,589	+0.24(+3.05%)
Jun 20, 2002	7.661	7.881	7.661	7.808	4,003	+0.11(+1.48%)
Jun 19, 2002	7.869	7.965	7.694	7.694	14,868	-0.19(-2.42%)
Jun 18, 2002	7.939	8.026	7.885	7.885	11,723	+0.11(+1.46%)
Jun 17, 2002	8.023	8.056	7.771	7.771	20,873	+0.08(+1.00%)
Jun 14, 2002	7.780	7.780	7.682	7.694	8,863	-0.17(-2.16%)
Jun 12, 2002	7.594	7.864	7.593	7.864	32,310	+0.27(+3.57%)
Jun 11, 2002	7.656	7.713	7.593	7.593	8,006	-0.06(-0.82%)
Jun 10, 2002	7.782	7.837	7.656	7.656	8,578	-0.12(-1.49%)
Jun 07, 2002	7.615	7.775	7.615	7.771	20,587	+0.08(+0.98%)
Jun 06, 2002	7.699	7.834	7.696	7.696	42,890	-0.00(-0.05%)
Jun 05, 2002	7.701	7.712	7.699	7.699	8,006	+0.00(+0.00%)
May 31, 2002	7.731	7.841	7.699	7.699	17,156	-0.06(-0.83%)
May 28, 2002	7.740	7.785	7.696	7.764	30,023	+0.07(+0.91%)
May 27, 2002	7.773	7.816	7.694	7.694	22,302	+0.00(+0.00%)
May 24, 2002	7.773	7.816	7.694	7.694	22,302	-0.11(-1.41%)
May 23, 2002	7.778	7.823	7.696	7.804	7,148	+0.03(+0.43%)
May 22, 2002	7.939	7.939	7.677	7.771	19,729	+0.01(+0.16%)
May 21, 2002	7.684	7.759	7.684	7.759	2,573	-0.08(-0.96%)
May 20, 2002	7.869	7.886	7.694	7.834	3,431	-0.03(-0.44%)
May 17, 2002	7.782	7.878	7.782	7.869	8,292	+0.16(+2.02%)
May 16, 2002	7.895	7.895	7.678	7.713	6,576	-0.16(-1.98%)
May 15, 2002	7.694	7.906	7.677	7.869	313,098	+0.00(+0.00%)
May 14, 2002	7.651	7.904	7.651	7.869	18,871	+0.20(+2.67%)
May 13, 2002	7.563	7.722	7.563	7.664	28,593	+0.08(+1.06%)
May 10, 2002	7.528	7.675	7.519	7.584	34,884	+0.02(+0.21%)
May 09, 2002	7.650	7.761	7.559	7.568	25,734	-0.04(-0.51%)
May 08, 2002	7.607	7.607	7.503	7.607	8,863	+0.10(+1.40%)
May 07, 2002	7.538	7.563	7.502	7.502	18,585	-0.04(-0.49%)
May 06, 2002	7.519	7.607	7.519	7.538	2,287	+0.02(+0.26%)
May 03, 2002	7.596	7.607	7.474	7.519	9,435	+0.07(+0.89%)
May 02, 2002	7.545	7.605	7.421	7.453	32,310	+0.09(+1.24%)
May 01, 2002	7.344	7.544	7.344	7.362	15,726	+0.02(+0.31%)
Apr 30, 2002	7.122	7.339	7.117	7.339	23,732	+0.26(+3.73%)
Apr 29, 2002	7.126	7.126	7.013	7.075	2,001	+0.06(+0.90%)
Apr 26, 2002	7.012	7.121	7.012	7.012	11,437	-0.10(-1.47%)
Apr 25, 2002	6.944	7.117	6.944	7.117	2,573	+0.17(+2.49%)
Apr 24, 2002	6.989	7.121	6.944	6.944	7,720	-0.05(-0.65%)
Apr 23, 2002	7.037	7.037	6.916	6.989	4,289	-0.05(-0.70%)
Apr 22, 2002	6.984	7.038	6.984	7.038	15,440	-0.09(-1.23%)
Apr 19, 2002	7.126	7.126	7.126	7.126	285	+0.02(+0.34%)
Apr 18, 2002	7.115	7.115	6.912	7.101	2,287	-0.02(-0.32%)
Apr 17, 2002	7.208	7.208	7.030	7.124	6,290	-0.08(-1.16%)
Apr 16, 2002	7.021	7.208	6.858	7.208	16,870	+0.39(+5.69%)
Apr 15, 2002	7.003	7.003	6.820	6.820	14,296	-0.25(-3.58%)
Apr 12, 2002	6.776	7.073	6.776	7.073	20,301	+0.30(+4.39%)
Apr 11, 2002	6.820	6.898	6.776	6.776	4,289	-0.04(-0.64%)
Apr 10, 2002	6.820	6.820	6.771	6.820	9,435	+0.00(+0.00%)
Apr 09, 2002	6.771	6.820	6.771	6.820	4,003	-0.06(-0.84%)
Apr 08, 2002	6.839	6.877	6.785	6.877	10,293	+0.01(+0.14%)
Apr 05, 2002	6.856	6.933	6.846	6.868	3,431	+0.01(+0.09%)
Apr 04, 2002	6.933	6.933	6.828	6.862	64,907	-0.01(-0.18%)
Apr 03, 2002	6.965	6.965	6.874	6.874	18,013	-0.08(-1.11%)
Apr 02, 2002	7.003	7.003	6.951	6.951	857	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Old Second Bancorp (NQ: OSBC )

Historical Prices