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 )

14.66 +0.09 (+0.62%)
Streaming Delayed Price Updated: 2:29 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 (%)
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%)
Jun 02, 2003 9.956 9.956 9.921 9.946 6,647 -0.01(-0.09%)
May 30, 2003 9.956 9.956 9.792 9.956 25,305 +0.00(+0.00%)
May 29, 2003 9.932 9.956 9.902 9.956 12,867 +0.05(+0.47%)
May 28, 2003 9.909 9.956 9.897 9.909 4,932 +0.04(+0.38%)
May 27, 2003 9.848 9.872 9.764 9.872 8,578 +0.04(+0.41%)
May 23, 2003 9.667 9.832 9.667 9.832 10,508 +0.12(+1.25%)
May 22, 2003 9.660 9.832 9.620 9.711 17,156 +0.03(+0.34%)
May 21, 2003 9.326 9.790 9.326 9.678 144,539 +0.53(+5.78%)
May 20, 2003 9.256 9.256 9.140 9.149 9,864 -0.11(-1.16%)
May 19, 2003 9.403 9.403 9.256 9.256 19,943 -0.10(-1.10%)
May 16, 2003 9.361 9.489 9.359 9.359 9,221 -0.06(-0.59%)
May 15, 2003 9.478 9.478 9.389 9.415 8,792 +0.00(+0.05%)
May 14, 2003 9.478 9.478 9.410 9.410 3,002 -0.06(-0.64%)
May 13, 2003 9.478 9.478 9.431 9.471 1,930 -0.01(-0.07%)
May 12, 2003 9.478 9.478 9.352 9.478 84,064 +0.00(+0.00%)
May 09, 2003 9.340 9.501 9.340 9.478 10,508 +0.14(+1.47%)
May 08, 2003 9.382 9.382 9.331 9.340 12,009 -0.08(-0.84%)
May 07, 2003 9.419 9.559 9.335 9.419 18,657 -0.07(-0.76%)
May 06, 2003 9.384 9.494 9.363 9.492 13,510 +0.12(+1.29%)
May 05, 2003 9.116 9.370 9.116 9.370 18,657 -0.03(-0.30%)
May 02, 2003 9.384 9.438 9.116 9.398 18,442 +0.04(+0.40%)
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.