Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Old Second Bancorp (NQ: OSBC )

14.46 +0.33 (+2.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	6.435	6.426	6.426	6.426	35,920	-0.01(-0.14%)
Dec 30, 2009	6.482	6.566	6.304	6.435	45,491	-0.06(-0.86%)
Dec 29, 2009	6.360	6.528	6.286	6.491	104,142	+0.12(+1.90%)
Dec 28, 2009	6.342	6.482	6.249	6.370	105,830	+0.05(+0.74%)
Dec 24, 2009	6.043	6.416	5.493	6.323	246,547	+0.71(+12.62%)
Dec 23, 2009	5.596	5.642	5.409	5.614	178,454	+0.09(+1.69%)
Dec 22, 2009	5.512	5.596	5.288	5.521	53,120	+0.01(+0.17%)
Dec 21, 2009	5.363	5.596	5.269	5.512	71,698	+0.19(+3.50%)
Dec 18, 2009	5.176	5.363	5.139	5.325	350,403	+0.18(+3.44%)
Dec 17, 2009	5.157	5.269	4.943	5.148	100,633	-0.02(-0.36%)
Dec 16, 2009	5.297	5.307	5.139	5.167	39,349	-0.05(-0.89%)
Dec 15, 2009	5.307	5.493	5.148	5.213	49,670	-0.09(-1.76%)
Dec 14, 2009	5.540	5.540	5.307	5.307	40,930	-0.13(-2.40%)
Dec 11, 2009	5.381	5.605	5.279	5.437	49,344	+0.08(+1.57%)
Dec 10, 2009	5.353	5.502	5.335	5.353	15,307	+0.02(+0.35%)
Dec 09, 2009	5.325	5.484	5.251	5.335	46,125	+0.03(+0.53%)
Dec 08, 2009	5.474	5.521	5.260	5.307	55,066	-0.20(-3.56%)
Dec 07, 2009	5.493	5.586	5.269	5.502	18,704	+0.00(+0.00%)
Dec 04, 2009	5.512	5.586	5.251	5.502	33,705	+0.10(+1.90%)
Dec 03, 2009	5.605	5.605	5.269	5.400	29,659	-0.11(-2.03%)
Dec 02, 2009	5.456	5.605	5.353	5.512	38,725	+0.04(+0.68%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Old Second Bancorp (NQ: OSBC )

Historical Prices