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 )

14.71 +0.14 (+0.95%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 15, 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 (%)
Apr 30, 2003 9.289 9.293 9.196 9.245 13,295 +0.06(+0.69%)
Apr 29, 2003 9.291 9.319 9.182 9.182 2,573 -0.14(-1.47%)
Apr 28, 2003 9.349 9.352 9.252 9.319 4,289 -0.03(-0.33%)
Apr 25, 2003 9.349 9.349 9.345 9.349 1,286 +0.00(+0.00%)
Apr 24, 2003 9.352 9.352 9.275 9.349 4,074 -0.00(-0.02%)
Apr 23, 2003 9.349 9.352 9.268 9.352 4,932 +0.02(+0.20%)
Apr 22, 2003 9.280 9.352 9.256 9.333 20,158 +0.10(+1.09%)
Apr 21, 2003 9.102 9.268 9.102 9.233 9,006 +0.02(+0.25%)
Apr 17, 2003 9.044 9.210 9.044 9.210 6,862 +0.20(+2.21%)
Apr 16, 2003 9.009 9.028 8.976 9.010 3,216 -0.06(-0.66%)
Apr 15, 2003 9.077 9.186 8.979 9.070 21,016 -0.01(-0.10%)
Apr 14, 2003 8.906 9.079 8.906 9.079 7,720 +0.19(+2.10%)
Apr 11, 2003 8.876 8.997 8.876 8.892 17,799 +0.01(+0.16%)
Apr 10, 2003 8.860 8.930 8.860 8.878 29,808 +0.02(+0.21%)
Apr 09, 2003 8.883 8.885 8.860 8.860 18,013 +0.01(+0.08%)
Apr 08, 2003 8.883 8.953 8.844 8.853 29,165 -0.02(-0.19%)
Apr 07, 2003 8.955 8.955 8.864 8.869 14,797 -0.03(-0.39%)
Apr 04, 2003 9.056 9.065 8.827 8.904 28,736 -0.11(-1.22%)
Apr 03, 2003 8.988 9.042 8.951 9.014 3,216 +0.01(+0.08%)
Apr 02, 2003 8.941 9.007 8.883 9.007 18,228 +0.15(+1.68%)
Apr 01, 2003 8.818 8.864 8.818 8.857 11,794 +0.04(+0.45%)
Mar 31, 2003 8.818 8.885 8.818 8.818 15,011 +0.00(+0.00%)
Mar 28, 2003 8.892 8.944 8.818 8.818 3,002 -0.04(-0.47%)
Mar 27, 2003 8.941 8.941 8.797 8.860 558,859 -0.04(-0.42%)
Mar 26, 2003 9.093 9.186 8.834 8.897 59,617 -0.16(-1.72%)
Mar 25, 2003 9.007 9.121 8.997 9.053 5,361 +0.02(+0.26%)
Mar 24, 2003 9.102 9.102 9.028 9.030 857 +0.06(+0.65%)
Mar 21, 2003 9.014 9.119 8.972 8.972 18,871 -0.14(-1.59%)
Mar 20, 2003 9.056 9.116 9.046 9.116 6,862 +0.00(+0.00%)
Mar 19, 2003 9.000 9.116 9.000 9.116 10,722 +0.09(+0.96%)
Mar 18, 2003 8.941 9.116 8.913 9.030 4,932 -0.09(-0.95%)
Mar 17, 2003 9.072 9.116 8.837 9.116 15,011 +0.12(+1.37%)
Mar 14, 2003 9.035 9.035 8.923 8.993 11,365 -0.07(-0.77%)
Mar 13, 2003 8.818 9.063 8.818 9.063 10,079 +0.20(+2.29%)
Mar 12, 2003 8.755 8.860 8.755 8.860 17,799 +0.10(+1.20%)
Mar 11, 2003 8.757 8.795 8.755 8.755 3,431 -0.00(-0.03%)
Mar 10, 2003 8.767 8.802 8.755 8.757 17,584 -0.02(-0.19%)
Mar 07, 2003 8.806 8.844 8.774 8.774 5,575 -0.09(-1.03%)
Mar 06, 2003 8.802 8.918 8.802 8.864 9,650 -0.10(-1.07%)
Mar 05, 2003 9.035 9.035 8.795 8.960 24,876 +0.15(+1.72%)
Mar 04, 2003 8.844 8.855 8.790 8.809 4,289 +0.01(+0.08%)
Mar 03, 2003 8.802 8.976 8.767 8.802 5,790 -0.06(-0.68%)
Feb 28, 2003 9.016 9.028 8.860 8.862 20,372 -0.15(-1.71%)
Feb 27, 2003 8.844 9.016 8.844 9.016 49,538 +0.08(+0.89%)
Feb 26, 2003 8.846 8.965 8.844 8.937 13,939 +0.05(+0.55%)
Feb 25, 2003 8.918 8.965 8.802 8.888 43,319 +0.01(+0.13%)
Feb 24, 2003 8.778 8.899 8.778 8.876 455,064 +0.08(+0.87%)
Feb 21, 2003 8.743 8.848 8.743 8.799 275,998 +0.02(+0.21%)
Feb 20, 2003 8.906 8.906 8.706 8.781 89,854 -0.01(-0.13%)
Feb 19, 2003 8.976 8.976 8.704 8.792 33,668 -0.01(-0.16%)
Feb 18, 2003 8.743 8.809 8.704 8.806 3,860 +0.08(+0.89%)
Feb 14, 2003 8.769 8.818 8.729 8.729 54,684 -0.00(-0.03%)
Feb 13, 2003 8.470 8.790 8.470 8.732 10,936 +0.22(+2.60%)
Feb 12, 2003 8.650 8.650 8.510 8.510 12,867 -0.05(-0.55%)
Feb 11, 2003 8.620 8.650 8.557 8.557 7,505 -0.18(-2.08%)
Feb 10, 2003 8.746 8.760 8.533 8.739 31,953 +0.16(+1.85%)
Feb 07, 2003 8.666 8.685 8.580 8.580 22,088 -0.10(-1.21%)
Feb 06, 2003 8.603 8.685 8.603 8.685 9,650 +0.03(+0.30%)
Feb 05, 2003 8.678 8.720 8.580 8.659 16,727 -0.01(-0.08%)
Feb 04, 2003 8.767 8.767 8.580 8.666 38,601 +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.
 
 
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.