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 )

13.87 +0.22 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2002 9.699 9.921 9.573 9.573 16,941 -0.35(-3.50%)
Jul 30, 2002 9.792 9.921 9.618 9.921 16,866 +0.07(+0.71%)
Jul 29, 2002 9.221 9.867 9.221 9.851 35,384 +0.80(+8.89%)
Jul 26, 2002 9.116 9.210 8.867 9.046 11,365 +0.06(+0.65%)
Jul 25, 2002 9.081 9.151 8.988 8.988 15,440 -0.10(-1.15%)
Jul 24, 2002 8.529 9.093 8.487 9.093 37,314 +0.56(+6.62%)
Jul 23, 2002 8.776 8.776 8.529 8.529 13,939 -0.23(-2.58%)
Jul 22, 2002 9.049 9.049 8.496 8.755 94,349 -0.15(-1.70%)
Jul 19, 2002 8.862 9.126 8.860 8.906 85,780 -0.22(-2.38%)
Jul 17, 2002 9.064 9.135 8.743 9.123 9,006 +0.11(+1.24%)
Jul 12, 2002 9.035 9.116 9.000 9.011 44,605 -0.02(-0.26%)
Jul 11, 2002 8.974 9.063 8.690 9.035 21,445 +0.19(+2.11%)
Jul 10, 2002 8.570 8.897 8.570 8.848 18,871 +0.25(+2.96%)
Jul 09, 2002 8.530 8.594 8.530 8.594 16,727 +0.06(+0.75%)
Jul 08, 2002 8.137 8.530 8.137 8.530 26,377 +0.39(+4.83%)
Jul 05, 2002 8.265 8.265 8.137 8.137 1,930 -0.14(-1.63%)
Jul 04, 2002 8.440 8.440 8.270 8.272 3,431 +0.00(+0.00%)
Jul 03, 2002 8.440 8.440 8.270 8.272 3,431 +0.01(+0.14%)
Jul 02, 2002 8.114 8.498 8.114 8.261 20,801 -0.17(-2.02%)
Jul 01, 2002 8.540 8.620 8.125 8.431 32,167 -0.14(-1.58%)
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%)
Apr 01, 2002 6.986 6.988 6.916 6.951 10,579 -0.08(-1.07%)
Mar 29, 2002 7.213 7.213 6.995 7.026 4,860 +0.00(+0.00%)
Mar 28, 2002 7.213 7.213 6.995 7.026 4,860 +0.01(+0.20%)
Mar 27, 2002 7.176 7.176 6.981 7.012 16,584 +0.02(+0.25%)
Mar 26, 2002 6.995 6.995 6.995 6.995 857 +0.00(+0.00%)
Mar 25, 2002 7.208 7.208 6.995 6.995 17,442 -0.17(-2.39%)
Mar 22, 2002 7.169 7.204 7.166 7.166 2,859 -0.00(-0.05%)
Mar 21, 2002 7.135 7.169 7.068 7.169 13,438 +0.10(+1.43%)
Mar 20, 2002 7.065 7.121 7.065 7.068 16,584 +0.01(+0.07%)
Mar 19, 2002 7.063 7.073 6.953 7.063 8,292 +0.02(+0.22%)
Mar 18, 2002 6.951 7.047 6.951 7.047 4,003 +0.05(+0.72%)
Mar 15, 2002 6.908 7.047 6.908 6.996 30,023 -0.04(-0.52%)
Mar 14, 2002 6.911 7.047 6.907 7.033 17,156 +0.07(+1.06%)
Mar 13, 2002 6.951 6.989 6.942 6.960 3,717 +0.06(+0.86%)
Mar 12, 2002 6.995 6.995 6.895 6.900 3,717 -0.04(-0.60%)
Mar 11, 2002 6.893 7.016 6.890 6.942 21,159 -0.08(-1.12%)
Mar 08, 2002 6.995 7.042 6.979 7.021 22,874 +0.07(+1.01%)
Mar 07, 2002 6.951 6.951 6.951 6.951 2,001 -0.04(-0.63%)
Mar 06, 2002 6.907 6.995 6.907 6.995 23,160 +0.09(+1.34%)
Mar 05, 2002 6.977 6.977 6.865 6.902 15,154 -0.01(-0.08%)
Mar 04, 2002 6.995 6.995 6.907 6.907 68,624 -0.05(-0.75%)
Mar 01, 2002 7.003 7.030 6.914 6.960 8,578 +0.11(+1.58%)
Feb 28, 2002 6.846 6.989 6.846 6.851 12,009 -0.05(-0.68%)
Feb 27, 2002 6.898 6.898 6.898 6.898 0 +0.00(+0.00%)
Feb 26, 2002 6.823 6.898 6.823 6.898 2,287 +0.08(+1.10%)
Feb 25, 2002 6.940 6.970 6.823 6.823 8,006 -0.17(-2.45%)
Feb 22, 2002 6.907 6.995 6.905 6.995 134,961 +0.09(+1.27%)
Feb 21, 2002 6.951 6.951 6.907 6.907 1,429 -0.04(-0.63%)
Feb 20, 2002 6.925 6.951 6.837 6.951 31,738 +0.04(+0.63%)
Feb 19, 2002 6.921 6.921 6.907 6.907 13,152 -0.00(-0.03%)
Feb 18, 2002 6.907 6.925 6.858 6.909 9,721 +0.00(+0.00%)
Feb 15, 2002 6.907 6.925 6.858 6.909 9,721 -0.02(-0.35%)
Feb 14, 2002 6.907 6.960 6.904 6.933 146,970 +0.03(+0.48%)
Feb 13, 2002 6.951 6.951 6.898 6.900 38,887 -0.05(-0.73%)
Feb 12, 2002 6.951 6.951 6.951 6.951 285 +0.01(+0.13%)
Feb 11, 2002 6.855 6.942 6.855 6.942 6,862 +0.00(+0.00%)
Feb 08, 2002 6.863 6.942 6.863 6.942 3,145 +0.03(+0.51%)
Feb 07, 2002 6.942 6.942 6.856 6.907 2,287 +0.04(+0.64%)
Feb 06, 2002 6.918 6.918 6.863 6.863 1,143 -0.09(-1.26%)
Feb 05, 2002 6.977 6.977 6.916 6.951 23,732 +0.05(+0.66%)
Feb 04, 2002 6.951 6.951 6.905 6.905 7,148 -0.01(-0.10%)
Feb 01, 2002 6.995 6.995 6.912 6.912 4,574 -0.08(-1.18%)
Jan 31, 2002 6.933 6.995 6.912 6.995 33,168 +0.06(+0.88%)
Jan 30, 2002 6.912 6.951 6.912 6.933 14,582 +0.02(+0.30%)
Jan 29, 2002 6.946 6.951 6.912 6.912 7,720 -0.03(-0.38%)
Jan 28, 2002 6.897 6.939 6.897 6.939 571 +0.03(+0.46%)
Jan 25, 2002 6.883 6.937 6.883 6.907 223,029 +0.02(+0.36%)
Jan 24, 2002 6.907 6.939 6.883 6.883 35,741 -0.02(-0.23%)
Jan 23, 2002 6.855 6.898 6.855 6.898 2,859 +0.05(+0.69%)
Jan 22, 2002 6.851 6.898 6.851 6.851 15,154 +0.00(+0.00%)
Jan 21, 2002 6.817 6.907 6.814 6.851 93,786 +0.00(+0.00%)
Jan 18, 2002 6.817 6.907 6.814 6.851 93,786 +0.03(+0.46%)
Jan 17, 2002 6.715 6.820 6.715 6.820 59,188 +0.10(+1.56%)
Jan 16, 2002 6.820 6.820 6.715 6.715 18,585 -0.05(-0.75%)
Jan 15, 2002 6.814 6.814 6.715 6.766 1,143 +0.04(+0.62%)
Jan 14, 2002 6.905 6.905 6.724 6.724 14,582 -0.14(-2.04%)
Jan 11, 2002 6.893 6.907 6.823 6.863 4,574 +0.04(+0.64%)
Jan 10, 2002 6.823 6.872 6.820 6.820 10,579 -0.07(-1.07%)
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.