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 )

14.75 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jan 31, 2003 8.664 8.776 8.580 8.776 12,223 +0.18(+2.14%)
Jan 30, 2003 8.785 8.743 8.580 8.592 11,151 -0.19(-2.20%)
Jan 29, 2003 8.788 8.825 8.683 8.785 12,009 -0.03(-0.32%)
Jan 28, 2003 8.641 8.825 8.627 8.813 25,519 +0.06(+0.64%)
Jan 27, 2003 8.589 8.778 8.589 8.757 23,160 +0.17(+1.98%)
Jan 24, 2003 8.748 8.753 8.582 8.587 33,668 -0.24(-2.69%)
Jan 23, 2003 8.860 8.860 8.713 8.825 8,149 +0.01(+0.16%)
Jan 22, 2003 8.783 8.860 8.650 8.811 39,030 -0.06(-0.65%)
Jan 21, 2003 8.988 9.116 8.790 8.869 33,668 -0.01(-0.16%)
Jan 17, 2003 9.023 9.035 8.743 8.883 34,312 -0.07(-0.81%)
Jan 16, 2003 9.093 9.093 8.823 8.955 72,484 +0.04(+0.42%)
Jan 15, 2003 8.757 8.918 8.690 8.918 41,603 +0.09(+1.00%)
Jan 14, 2003 8.627 8.885 8.627 8.830 13,510 +0.20(+2.32%)
Jan 13, 2003 8.976 8.976 8.627 8.629 11,365 -0.15(-1.73%)
Jan 10, 2003 8.976 8.976 8.631 8.781 4,289 -0.19(-2.11%)
Jan 09, 2003 8.899 8.976 8.631 8.969 9,650 +0.32(+3.66%)
Jan 08, 2003 8.652 8.918 8.652 8.652 9,650 -0.08(-0.91%)
Jan 07, 2003 8.941 8.941 8.627 8.732 12,438 -0.19(-2.09%)
Jan 06, 2003 8.629 8.918 8.627 8.918 9,435 +0.17(+1.92%)
Jan 03, 2003 8.774 8.848 8.627 8.750 12,223 +0.04(+0.45%)
Jan 02, 2003 8.627 8.774 8.627 8.711 12,652 +0.08(+0.97%)
Dec 31, 2002 8.673 8.802 8.627 8.627 24,447 -0.05(-0.56%)
Dec 30, 2002 8.673 8.699 8.673 8.676 27,449 +0.00(+0.03%)
Dec 27, 2002 9.056 9.056 8.673 8.673 9,006 -0.34(-3.80%)
Dec 26, 2002 8.990 9.053 8.988 9.016 2,573 +0.00(+0.05%)
Dec 24, 2002 8.615 9.011 8.533 9.011 10,936 -0.14(-1.53%)
Dec 23, 2002 8.976 9.151 8.976 9.151 11,794 +0.17(+1.95%)
Dec 20, 2002 8.685 8.976 8.685 8.976 31,095 +0.17(+1.96%)
Dec 19, 2002 8.860 8.941 8.746 8.804 4,503 +0.08(+0.94%)
Dec 18, 2002 8.769 8.948 8.722 8.722 1,715 -0.05(-0.53%)
Dec 17, 2002 8.930 8.930 8.769 8.769 1,715 -0.15(-1.70%)
Dec 16, 2002 8.685 8.930 8.685 8.920 4,503 +0.24(+2.71%)
Dec 13, 2002 8.734 8.785 8.685 8.685 3,431 -0.07(-0.77%)
Dec 12, 2002 8.962 8.969 8.753 8.753 7,291 -0.19(-2.09%)
Dec 11, 2002 8.948 8.948 8.767 8.939 3,645 +0.23(+2.60%)
Dec 10, 2002 8.967 8.967 8.687 8.713 4,289 +0.03(+0.32%)
Dec 09, 2002 8.920 8.920 8.685 8.685 6,862 -0.23(-2.59%)
Dec 06, 2002 8.911 8.916 8.911 8.916 1,286 +0.23(+2.66%)
Dec 05, 2002 8.848 8.848 8.685 8.685 6,647 -0.18(-2.00%)
Dec 04, 2002 8.930 8.930 8.860 8.862 3,860 -0.08(-0.91%)
Dec 03, 2002 9.023 9.077 8.944 8.944 6,647 -0.11(-1.26%)
Dec 02, 2002 9.093 9.093 8.963 9.058 5,361 -0.03(-0.38%)
Nov 29, 2002 9.081 9.093 9.042 9.093 7,076 +0.01(+0.13%)
Nov 27, 2002 9.046 9.088 8.906 9.081 12,652 +0.00(+0.03%)
Nov 26, 2002 9.093 9.093 8.988 9.079 9,221 -0.01(-0.10%)
Nov 25, 2002 9.093 9.093 9.034 9.088 3,431 +0.01(+0.08%)
Nov 22, 2002 8.988 9.081 8.988 9.081 5,575 +0.00(+0.05%)
Nov 21, 2002 9.079 9.081 9.016 9.077 7,505 -0.00(-0.05%)
Nov 20, 2002 9.047 9.081 9.047 9.081 5,790 +0.09(+1.04%)
Nov 19, 2002 8.999 9.000 8.988 8.988 4,074 +0.00(+0.00%)
Nov 18, 2002 9.070 9.093 8.988 8.988 6,004 -0.05(-0.54%)
Nov 15, 2002 9.093 9.093 9.037 9.037 7,720 -0.06(-0.62%)
Nov 14, 2002 9.074 9.093 9.035 9.093 18,657 +0.11(+1.22%)
Nov 13, 2002 9.091 9.093 8.984 8.984 4,074 -0.09(-0.95%)
Nov 12, 2002 9.091 9.093 8.990 9.070 13,081 +0.09(+0.96%)
Nov 11, 2002 8.990 9.018 8.976 8.983 39,244 -0.01(-0.08%)
Nov 08, 2002 9.093 9.093 8.990 8.990 5,575 -0.03(-0.28%)
Nov 07, 2002 9.016 9.114 9.014 9.016 22,946 -0.10(-1.13%)
Nov 06, 2002 9.058 9.133 9.014 9.119 12,438 +0.06(+0.70%)
Nov 05, 2002 9.165 9.165 8.990 9.056 24,018 -0.18(-1.92%)
Nov 04, 2002 9.256 9.256 9.163 9.233 28,950 -0.01(-0.13%)
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.