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 (%)
Aug 30, 2002 9.185 9.310 9.183 9.183 5,804 +0.00(+0.00%)
Aug 29, 2002 9.184 9.241 9.183 9.183 4,018 +0.00(+0.00%)
Aug 28, 2002 9.185 9.339 9.183 9.183 8,483 -0.04(-0.46%)
Aug 27, 2002 9.185 9.375 9.185 9.225 6,250 -0.15(-1.62%)
Aug 26, 2002 9.183 9.377 9.183 9.377 6,697 +0.09(+1.01%)
Aug 23, 2002 9.283 9.377 9.283 9.283 7,422 -0.09(-1.00%)
Aug 22, 2002 9.382 9.384 9.283 9.377 22,101 -0.01(-0.07%)
Aug 21, 2002 9.310 9.384 9.199 9.384 26,120 +0.19(+2.02%)
Aug 20, 2002 9.404 9.404 9.196 9.198 13,171 -0.12(-1.30%)
Aug 16, 2002 9.384 9.384 9.319 9.319 7,367 -0.06(-0.69%)
Aug 15, 2002 9.384 9.384 9.317 9.384 19,422 +0.00(+0.00%)
Aug 14, 2002 9.463 9.463 9.317 9.384 18,976 +0.07(+0.72%)
Aug 13, 2002 9.518 9.518 9.317 9.317 9,153 -0.20(-2.12%)
Aug 12, 2002 9.015 9.519 9.015 9.519 625,094 +0.48(+5.32%)
Aug 07, 2002 9.127 9.127 8.914 9.038 56,704 -0.09(-0.97%)
Aug 06, 2002 8.905 9.149 8.905 9.127 16,966 +0.07(+0.74%)
Aug 05, 2002 8.905 9.064 8.905 9.059 2,009 +0.15(+1.74%)
Aug 02, 2002 9.050 9.174 8.905 8.905 8,260 -0.47(-4.97%)
Aug 01, 2002 9.160 9.391 9.093 9.371 6,920 +0.17(+1.90%)
Jul 31, 2002 9.317 9.530 9.196 9.196 17,636 -0.33(-3.50%)
Jul 30, 2002 9.407 9.530 9.239 9.530 17,558 +0.07(+0.71%)
Jul 29, 2002 8.858 9.478 8.858 9.463 36,835 +0.77(+8.89%)
Jul 26, 2002 8.757 8.847 8.517 8.690 11,832 +0.06(+0.65%)
Jul 25, 2002 8.723 8.791 8.634 8.634 16,073 -0.10(-1.15%)
Jul 24, 2002 8.193 8.735 8.152 8.735 38,845 +0.54(+6.62%)
Jul 23, 2002 8.430 8.430 8.193 8.193 14,511 -0.22(-2.58%)
Jul 22, 2002 8.692 8.692 8.161 8.410 98,220 -0.15(-1.70%)
Jul 19, 2002 8.513 8.766 8.511 8.556 89,299 -0.21(-2.38%)
Jul 17, 2002 8.707 8.775 8.399 8.764 9,376 +0.11(+1.24%)
Jul 12, 2002 8.679 8.757 8.645 8.656 46,435 -0.02(-0.26%)
Jul 11, 2002 8.620 8.706 8.347 8.679 22,324 +0.18(+2.11%)
Jul 10, 2002 8.232 8.547 8.232 8.500 19,645 +0.24(+2.96%)
Jul 09, 2002 8.194 8.255 8.194 8.255 17,413 +0.06(+0.75%)
Jul 08, 2002 7.816 8.194 7.816 8.194 27,459 +0.38(+4.83%)
Jul 05, 2002 7.940 7.940 7.816 7.816 2,009 -0.13(-1.63%)
Jul 04, 2002 8.108 8.108 7.944 7.946 3,571 +0.00(+0.00%)
Jul 03, 2002 8.108 8.108 7.944 7.946 3,571 +0.01(+0.14%)
Jul 02, 2002 7.794 8.164 7.794 7.935 21,655 -0.16(-2.02%)
Jul 01, 2002 8.204 8.280 7.805 8.099 33,487 -0.13(-1.58%)
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%)
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.