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 )

14.92 +0.12 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Nov 02, 2020 8.284 8.651 8.255 8.608 54,039 +0.46(+5.61%)
Oct 30, 2020 8.617 8.937 7.988 8.150 156,831 -0.50(-5.73%)
Oct 29, 2020 8.465 8.703 8.169 8.646 55,359 +0.10(+1.23%)
Oct 28, 2020 8.532 8.670 8.436 8.541 68,938 -0.15(-1.75%)
Oct 27, 2020 8.370 8.960 8.370 8.693 80,354 -0.30(-3.39%)
Oct 26, 2020 8.760 9.017 8.598 8.998 52,952 +0.09(+0.96%)
Oct 23, 2020 8.989 9.170 8.789 8.912 50,725 +0.11(+1.30%)
Oct 22, 2020 8.551 9.074 8.351 8.798 129,029 +0.30(+3.47%)
Oct 21, 2020 8.294 8.541 8.294 8.503 38,999 +0.20(+2.41%)
Oct 20, 2020 8.351 8.494 8.284 8.303 28,171 +0.08(+0.93%)
Oct 19, 2020 7.889 8.385 7.889 8.227 47,452 -0.11(-1.37%)
Oct 16, 2020 8.294 8.465 8.272 8.341 42,428 +0.03(+0.34%)
Oct 15, 2020 8.189 8.351 8.060 8.313 74,251 -0.04(-0.46%)
Oct 14, 2020 8.208 8.427 8.179 8.351 125,511 +0.16(+1.98%)
Oct 13, 2020 8.113 8.255 7.817 8.189 66,259 +0.02(+0.23%)
Oct 12, 2020 8.170 8.227 7.970 8.170 34,515 +0.07(+0.82%)
Oct 09, 2020 8.227 8.227 7.979 8.103 28,565 -0.02(-0.23%)
Oct 08, 2020 8.236 8.284 7.903 8.122 66,441 -0.03(-0.35%)
Oct 07, 2020 7.979 8.170 7.903 8.151 40,407 +0.21(+2.64%)
Oct 06, 2020 7.951 8.341 7.903 7.941 52,171 +0.08(+0.97%)
Oct 05, 2020 7.808 7.951 7.741 7.865 41,197 +0.12(+1.60%)
Oct 02, 2020 7.303 7.798 7.237 7.741 75,090 +0.37(+5.04%)
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.