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 (%)
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%)
Jul 01, 2003 9.792 10.00 9.792 10.00 58,974 +0.16(+1.63%)
Jun 30, 2003 9.597 10.08 9.489 9.841 87,924 +0.28(+2.93%)
Jun 27, 2003 9.699 9.739 9.489 9.562 18,013 -0.11(-1.18%)
Jun 26, 2003 9.445 9.788 9.326 9.676 37,528 +0.11(+1.19%)
Jun 25, 2003 9.907 9.956 9.559 9.562 47,179 -0.32(-3.25%)
Jun 24, 2003 9.839 9.886 9.736 9.883 15,226 +0.25(+2.64%)
Jun 23, 2003 9.804 9.888 9.580 9.629 28,521 -0.19(-1.90%)
Jun 20, 2003 10.01 10.02 9.816 9.816 11,365 -0.08(-0.78%)
Jun 19, 2003 10.03 10.03 9.890 9.893 11,365 -0.11(-1.14%)
Jun 18, 2003 9.932 10.01 9.911 10.01 6,433 +0.12(+1.23%)
Jun 17, 2003 10.02 10.02 9.886 9.886 12,652 -0.05(-0.49%)
Jun 16, 2003 9.935 10.02 9.886 9.935 25,090 +0.04(+0.38%)
Jun 13, 2003 9.909 9.937 9.886 9.897 9,864 -0.01(-0.12%)
Jun 12, 2003 9.979 9.979 9.876 9.909 8,578 -0.01(-0.07%)
Jun 11, 2003 9.874 9.932 9.874 9.916 5,790 -0.01(-0.14%)
Jun 10, 2003 9.876 9.944 9.876 9.930 7,505 -0.05(-0.49%)
Jun 09, 2003 9.902 9.963 9.876 9.979 5,361 +0.08(+0.78%)
Jun 06, 2003 9.911 9.979 9.874 9.902 11,580 +0.03(+0.28%)
Jun 05, 2003 9.928 10.02 9.874 9.874 11,580 -0.10(-1.05%)
Jun 04, 2003 10.02 10.03 9.942 9.979 26,806 -0.04(-0.44%)
Jun 03, 2003 9.909 10.03 9.851 10.02 56,400 +0.08(+0.77%)
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.