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 )

14.80 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Sep 30, 2003 10.06 10.12 10.03 10.03 25,305 -0.03(-0.30%)
Sep 29, 2003 10.05 10.23 9.956 10.06 12,867 -0.02(-0.19%)
Sep 26, 2003 10.14 10.23 10.05 10.07 19,515 -0.04(-0.41%)
Sep 25, 2003 10.05 10.17 10.05 10.12 29,808 -0.12(-1.16%)
Sep 24, 2003 10.24 10.24 10.09 10.24 4,503 -0.00(-0.02%)
Sep 23, 2003 10.35 10.35 9.967 10.24 8,578 -0.11(-1.08%)
Sep 22, 2003 10.03 10.35 9.967 10.35 15,226 +0.21(+2.05%)
Sep 19, 2003 9.967 10.33 9.967 10.14 10,722 +0.08(+0.79%)
Sep 18, 2003 9.909 10.06 9.709 10.06 102,001 +0.15(+1.55%)
Sep 17, 2003 9.709 9.909 9.709 9.909 5,790 +0.09(+0.88%)
Sep 16, 2003 9.820 9.827 9.690 9.823 15,869 +0.30(+3.16%)
Sep 15, 2003 9.825 9.825 9.522 9.522 3,002 -0.30(-3.04%)
Sep 12, 2003 9.763 9.839 9.683 9.820 8,149 -0.02(-0.21%)
Sep 11, 2003 9.632 9.848 9.632 9.841 6,862 +0.21(+2.23%)
Sep 10, 2003 9.655 9.860 9.606 9.627 24,661 -0.10(-1.08%)
Sep 09, 2003 9.792 9.844 9.634 9.732 3,860 +0.10(+1.04%)
Sep 08, 2003 9.860 9.862 9.625 9.632 14,582 -0.02(-0.24%)
Sep 05, 2003 9.860 9.862 9.655 9.655 4,289 -0.21(-2.10%)
Sep 04, 2003 9.797 9.862 9.625 9.862 6,862 +0.07(+0.67%)
Sep 03, 2003 9.862 9.862 9.622 9.797 17,584 -0.07(-0.66%)
Sep 02, 2003 9.622 9.862 9.622 9.862 6,647 +0.16(+1.68%)
Aug 29, 2003 9.781 9.860 9.699 9.699 8,363 -0.10(-1.07%)
Aug 28, 2003 9.669 9.909 9.655 9.804 34,526 +0.02(+0.24%)
Aug 27, 2003 9.830 9.830 9.653 9.781 7,505 +0.13(+1.30%)
Aug 26, 2003 9.762 9.874 9.618 9.655 5,146 -0.24(-2.38%)
Aug 25, 2003 9.774 9.900 9.618 9.890 6,433 +0.31(+3.19%)
Aug 22, 2003 9.907 9.909 9.559 9.585 55,542 -0.32(-3.27%)
Aug 21, 2003 9.851 9.909 9.792 9.909 35,384 +0.08(+0.83%)
Aug 20, 2003 9.825 9.851 9.620 9.827 8,149 +0.00(+0.02%)
Aug 19, 2003 9.587 9.902 9.524 9.825 30,237 +0.04(+0.43%)
Aug 18, 2003 9.501 9.783 9.482 9.783 10,508 +0.35(+3.76%)
Aug 15, 2003 9.466 9.790 9.326 9.429 8,363 -0.15(-1.61%)
Aug 14, 2003 9.559 9.583 9.436 9.583 5,146 +0.03(+0.34%)
Aug 13, 2003 9.326 9.559 9.326 9.550 12,438 +0.13(+1.41%)
Aug 12, 2003 9.259 9.417 9.259 9.417 4,289 +0.15(+1.64%)
Aug 11, 2003 9.356 9.356 9.266 9.266 9,435 -0.00(-0.05%)
Aug 08, 2003 9.396 9.396 9.261 9.270 2,787 -0.05(-0.50%)
Aug 07, 2003 9.189 9.375 9.186 9.317 20,158 +0.09(+1.01%)
Aug 06, 2003 9.268 9.340 9.177 9.224 12,438 -0.04(-0.48%)
Aug 05, 2003 9.282 9.331 9.268 9.268 10,936 -0.14(-1.46%)
Aug 04, 2003 9.324 9.410 9.268 9.405 10,722 +0.08(+0.85%)
Aug 01, 2003 9.445 9.408 9.326 9.326 1,286 -0.12(-1.26%)
Jul 31, 2003 9.776 9.792 9.423 9.445 36,242 -0.11(-1.17%)
Jul 30, 2003 9.675 9.790 9.555 9.557 18,228 +0.00(+0.00%)
Jul 29, 2003 9.757 9.790 9.557 9.557 1,286 -0.15(-1.58%)
Jul 28, 2003 9.606 9.711 9.555 9.711 7,934 +0.16(+1.63%)
Jul 25, 2003 9.762 9.762 9.552 9.555 12,652 -0.01(-0.15%)
Jul 24, 2003 9.676 9.815 9.569 9.569 17,799 +0.01(+0.08%)
Jul 23, 2003 9.646 9.676 9.555 9.561 5,146 -0.11(-1.19%)
Jul 22, 2003 9.557 9.676 9.552 9.676 4,717 +0.12(+1.27%)
Jul 21, 2003 9.618 9.618 9.550 9.555 16,298 -0.06(-0.65%)
Jul 18, 2003 9.883 9.890 9.615 9.618 9,650 -0.26(-2.60%)
Jul 17, 2003 9.888 9.895 9.755 9.874 9,435 -0.00(-0.00%)
Jul 16, 2003 9.880 9.909 9.851 9.874 13,510 -0.03(-0.35%)
Jul 15, 2003 9.846 9.909 9.846 9.909 4,074 -0.02(-0.23%)
Jul 14, 2003 9.963 9.963 9.869 9.932 5,575 +0.00(+0.00%)
Jul 11, 2003 9.907 9.932 9.785 9.932 3,645 +0.23(+2.38%)
Jul 10, 2003 9.907 9.932 9.702 9.702 19,729 -0.23(-2.30%)
Jul 09, 2003 9.827 10.00 9.827 9.930 16,727 +0.02(+0.21%)
Jul 08, 2003 9.837 9.909 9.837 9.909 6,862 +0.01(+0.12%)
Jul 07, 2003 9.909 9.909 9.792 9.897 17,156 +0.10(+1.00%)
Jul 03, 2003 9.851 9.909 9.799 9.799 1,501 -0.05(-0.52%)
Jul 02, 2003 10.00 10.00 9.851 9.851 18,442 -0.15(-1.52%)
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.