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 29, 2021 9.399 9.514 9.304 9.370 111,924 -0.01(-0.10%)
Jan 28, 2021 9.676 9.733 9.332 9.380 103,817 -0.09(-0.91%)
Jan 27, 2021 9.790 9.942 9.351 9.466 131,292 -0.38(-3.87%)
Jan 26, 2021 10.30 10.30 9.819 9.847 48,846 -0.18(-1.81%)
Jan 25, 2021 10.04 10.10 9.761 10.03 43,751 -0.10(-1.04%)
Jan 22, 2021 9.885 10.19 9.785 10.13 91,790 +0.16(+1.63%)
Jan 21, 2021 10.30 10.30 9.923 9.971 74,278 -0.28(-2.70%)
Jan 20, 2021 10.39 10.46 10.03 10.25 68,151 -0.10(-0.92%)
Jan 19, 2021 10.43 10.43 10.20 10.34 55,817 +0.01(+0.09%)
Jan 15, 2021 10.21 10.35 10.16 10.33 35,982 -0.06(-0.55%)
Jan 14, 2021 10.36 10.49 10.24 10.39 48,242 +0.15(+1.49%)
Jan 13, 2021 10.57 10.57 10.18 10.24 42,870 -0.25(-2.36%)
Jan 12, 2021 10.36 10.57 10.33 10.49 29,611 +0.18(+1.76%)
Jan 11, 2021 10.12 10.43 10.12 10.30 39,739 -0.09(-0.83%)
Jan 08, 2021 10.58 10.58 10.11 10.39 74,691 -0.18(-1.71%)
Jan 07, 2021 10.75 10.75 10.49 10.57 93,341 +0.14(+1.37%)
Jan 06, 2021 10.000 10.78 10.000 10.43 91,426 +0.69(+7.05%)
Jan 05, 2021 9.590 9.923 9.542 9.742 74,180 +0.16(+1.69%)
Jan 04, 2021 9.723 9.814 9.399 9.580 63,925 -0.05(-0.50%)
Dec 31, 2020 9.628 9.628 9.628 56,244 -0.10(-1.08%)
Dec 30, 2020 9.380 9.799 9.380 9.733 56,244 +0.11(+1.19%)
Dec 29, 2020 9.628 9.628 9.418 9.618 74,979 +0.07(+0.70%)
Dec 28, 2020 9.504 9.676 9.475 9.552 59,020 +0.05(+0.50%)
Dec 24, 2020 9.776 9.776 9.447 9.504 22,134 -0.03(-0.30%)
Dec 23, 2020 9.223 9.533 9.223 9.533 45,798 +0.16(+1.73%)
Dec 22, 2020 9.247 9.494 8.999 9.370 67,310 -0.03(-0.30%)
Dec 21, 2020 9.046 9.399 8.999 9.399 89,032 +0.28(+3.03%)
Dec 18, 2020 9.533 9.630 9.085 9.123 278,310 -0.41(-4.30%)
Dec 17, 2020 9.599 9.599 9.437 9.533 67,855 -0.11(-1.19%)
Dec 16, 2020 9.752 9.804 9.571 9.647 89,179 -0.11(-1.17%)
Dec 15, 2020 9.780 10.03 9.628 9.761 87,844 +0.13(+1.39%)
Dec 14, 2020 9.828 9.971 9.485 9.628 63,306 -0.16(-1.66%)
Dec 11, 2020 9.819 9.866 9.656 9.790 37,555 -0.06(-0.58%)
Dec 10, 2020 9.828 9.885 9.819 9.847 24,825 -0.09(-0.86%)
Dec 09, 2020 10.000 10.28 9.866 9.933 85,563 -0.02(-0.19%)
Dec 08, 2020 9.819 10.000 9.790 9.952 53,150 +0.09(+0.87%)
Dec 07, 2020 9.733 9.895 9.475 9.866 45,310 +0.03(+0.29%)
Dec 04, 2020 9.866 9.904 9.428 9.838 28,638 +0.34(+3.61%)
Dec 03, 2020 9.666 9.695 9.466 9.494 24,630 -0.14(-1.48%)
Dec 02, 2020 9.513 9.690 9.380 9.637 32,443 +0.10(+1.10%)
Dec 01, 2020 9.676 9.676 9.285 9.533 193,506 +0.32(+3.52%)
Nov 30, 2020 9.618 9.618 9.208 9.208 92,290 -0.51(-5.29%)
Nov 27, 2020 10.06 10.06 9.485 9.723 23,078 -0.11(-1.16%)
Nov 25, 2020 10.01 10.01 9.628 9.838 42,695 -0.17(-1.71%)
Nov 24, 2020 9.828 10.08 9.361 10.01 94,997 +0.73(+7.91%)
Nov 23, 2020 9.266 9.418 9.218 9.275 44,919 +0.05(+0.52%)
Nov 20, 2020 9.151 9.285 8.989 9.227 58,746 -0.09(-0.92%)
Nov 19, 2020 9.266 9.332 9.085 9.313 33,803 -0.02(-0.20%)
Nov 18, 2020 9.313 9.656 9.313 9.332 50,134 -0.15(-1.61%)
Nov 17, 2020 9.523 9.552 9.208 9.485 48,588 -0.05(-0.50%)
Nov 16, 2020 9.332 9.714 9.332 9.533 106,286 +0.31(+3.31%)
Nov 13, 2020 9.056 9.285 9.037 9.227 84,342 +0.28(+3.09%)
Nov 12, 2020 9.199 9.228 8.799 8.951 94,895 -0.43(-4.57%)
Nov 11, 2020 9.523 9.523 9.256 9.380 42,130 -0.10(-1.11%)
Nov 10, 2020 9.552 9.685 9.418 9.485 106,036 +0.10(+1.02%)
Nov 09, 2020 9.046 9.666 9.046 9.390 105,836 +0.94(+11.17%)
Nov 06, 2020 8.884 8.884 8.436 8.446 40,807 -0.31(-3.49%)
Nov 05, 2020 8.370 8.808 8.370 8.751 39,658 +0.35(+4.20%)
Nov 04, 2020 8.694 9.123 8.370 8.398 43,771 -0.55(-6.18%)
Nov 03, 2020 8.827 8.999 8.617 8.951 111,635 +0.34(+3.99%)
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.