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 )

14.75 +0.06 (+0.41%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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%)

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