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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 7.783 8.246 7.749 8.229 61,616 +0.45(+5.73%)
Jun 27, 2002 7.639 7.792 7.615 7.783 6,027 +0.00(+0.00%)
Jun 26, 2002 7.771 7.816 7.633 7.783 9,822 +0.05(+0.70%)
Jun 25, 2002 7.727 7.731 7.617 7.729 24,557 +0.23(+3.05%)
Jun 20, 2002 7.359 7.571 7.359 7.500 4,167 +0.11(+1.48%)
Jun 19, 2002 7.559 7.651 7.391 7.391 15,478 -0.18(-2.42%)
Jun 18, 2002 7.626 7.710 7.574 7.574 12,204 +0.11(+1.46%)
Jun 17, 2002 7.707 7.739 7.465 7.465 21,729 +0.07(+1.00%)
Jun 14, 2002 7.473 7.473 7.379 7.391 9,227 -0.16(-2.16%)
Jun 12, 2002 7.295 7.554 7.293 7.554 33,636 +0.26(+3.57%)
Jun 11, 2002 7.354 7.409 7.293 7.293 8,334 -0.06(-0.82%)
Jun 10, 2002 7.475 7.529 7.354 7.354 8,929 -0.11(-1.49%)
Jun 07, 2002 7.315 7.469 7.315 7.465 21,431 +0.07(+0.98%)
Jun 06, 2002 7.396 7.525 7.393 7.393 44,649 -0.00(-0.05%)
Jun 05, 2002 7.398 7.408 7.396 7.396 8,334 +0.00(+0.00%)
May 31, 2002 7.426 7.532 7.396 7.396 17,859 -0.06(-0.83%)
May 28, 2002 7.435 7.478 7.393 7.458 31,254 +0.07(+0.91%)
May 27, 2002 7.466 7.508 7.391 7.391 23,217 +0.00(+0.00%)
May 24, 2002 7.466 7.508 7.391 7.391 23,217 -0.11(-1.41%)
May 23, 2002 7.472 7.515 7.393 7.497 7,441 +0.03(+0.43%)
May 22, 2002 7.626 7.626 7.374 7.465 20,538 +0.01(+0.16%)
May 21, 2002 7.381 7.453 7.381 7.453 2,678 -0.07(-0.96%)
May 20, 2002 7.559 7.576 7.391 7.525 3,571 -0.03(-0.44%)
May 17, 2002 7.475 7.567 7.475 7.559 8,632 +0.15(+2.02%)
May 16, 2002 7.584 7.584 7.376 7.409 6,846 -0.15(-1.98%)
May 15, 2002 7.391 7.594 7.374 7.559 325,941 +0.00(+0.00%)
May 14, 2002 7.349 7.592 7.349 7.559 19,645 +0.20(+2.67%)
May 13, 2002 7.265 7.418 7.265 7.362 29,766 +0.08(+1.06%)
May 10, 2002 7.231 7.372 7.223 7.285 36,314 +0.02(+0.21%)
May 09, 2002 7.349 7.455 7.262 7.270 26,789 -0.04(-0.51%)
May 08, 2002 7.307 7.307 7.208 7.307 9,227 +0.10(+1.40%)
May 07, 2002 7.241 7.265 7.206 7.206 19,348 -0.04(-0.49%)
May 06, 2002 7.223 7.307 7.223 7.241 2,381 +0.02(+0.26%)
May 03, 2002 7.297 7.307 7.179 7.223 9,822 +0.06(+0.89%)
May 02, 2002 7.248 7.305 7.129 7.159 33,636 +0.09(+1.24%)
May 01, 2002 7.055 7.246 7.055 7.072 16,371 +0.02(+0.31%)
Apr 30, 2002 6.842 7.050 6.837 7.050 24,706 +0.25(+3.73%)
Apr 29, 2002 6.845 6.845 6.737 6.796 2,083 +0.06(+0.90%)
Apr 26, 2002 6.736 6.840 6.736 6.736 11,906 -0.10(-1.47%)
Apr 25, 2002 6.670 6.837 6.670 6.837 2,678 +0.17(+2.49%)
Apr 24, 2002 6.714 6.840 6.670 6.670 8,036 -0.04(-0.65%)
Apr 23, 2002 6.759 6.759 6.643 6.714 4,464 -0.05(-0.70%)
Apr 22, 2002 6.709 6.761 6.709 6.761 16,073 -0.08(-1.23%)
Apr 19, 2002 6.845 6.845 6.845 6.845 297 +0.02(+0.34%)
Apr 18, 2002 6.835 6.835 6.640 6.821 2,381 -0.02(-0.32%)
Apr 17, 2002 6.924 6.924 6.753 6.843 6,548 -0.08(-1.16%)
Apr 16, 2002 6.744 6.924 6.588 6.924 17,562 +0.37(+5.69%)
Apr 15, 2002 6.727 6.727 6.551 6.551 14,883 -0.24(-3.58%)
Apr 12, 2002 6.509 6.795 6.509 6.795 21,134 +0.29(+4.39%)
Apr 11, 2002 6.551 6.627 6.509 6.509 4,464 -0.04(-0.64%)
Apr 10, 2002 6.551 6.551 6.504 6.551 9,822 +0.00(+0.00%)
Apr 09, 2002 6.504 6.551 6.504 6.551 4,167 -0.06(-0.84%)
Apr 08, 2002 6.569 6.606 6.517 6.606 10,715 +0.01(+0.14%)
Apr 05, 2002 6.586 6.660 6.576 6.597 3,571 +0.01(+0.09%)
Apr 04, 2002 6.660 6.660 6.559 6.591 67,569 -0.01(-0.18%)
Apr 03, 2002 6.690 6.690 6.603 6.603 18,752 -0.07(-1.11%)
Apr 02, 2002 6.727 6.727 6.677 6.677 892 +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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.