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:

Old Second Bancorp (NQ: OSBC )

16.42 -0.48 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 6.260 6.444 5.790 5.901 31,154 -0.36(-5.74%)
May 28, 2009 6.048 6.278 5.947 6.260 34,384 +0.17(+2.87%)
May 27, 2009 6.278 6.398 5.735 6.085 36,072 -0.36(-5.57%)
May 26, 2009 5.615 6.444 5.615 6.444 77,289 +0.74(+12.90%)
May 22, 2009 5.937 5.937 5.634 5.707 42,282 -0.16(-2.67%)
May 21, 2009 5.615 5.956 5.597 5.864 39,348 +0.13(+2.25%)
May 20, 2009 5.864 5.974 5.486 5.735 35,698 -0.08(-1.42%)
May 19, 2009 5.671 5.956 5.634 5.818 34,598 +0.29(+5.16%)
May 18, 2009 5.339 5.542 5.293 5.532 43,815 +0.34(+6.56%)
May 15, 2009 5.100 5.302 4.870 5.192 72,801 +0.08(+1.62%)
May 14, 2009 5.394 5.394 4.814 5.109 97,375 -0.27(-4.97%)
May 13, 2009 5.956 5.956 5.302 5.376 76,104 -0.60(-10.02%)
May 12, 2009 5.984 6.076 5.549 5.974 75,910 +0.02(+0.31%)
May 11, 2009 5.661 6.011 5.578 5.956 36,956 +0.36(+6.41%)
May 08, 2009 5.081 5.661 5.081 5.597 75,604 +0.59(+11.76%)
May 07, 2009 5.201 5.367 4.713 5.008 69,153 -0.17(-3.20%)
May 06, 2009 4.704 5.192 4.695 5.173 54,337 +0.61(+13.31%)
May 05, 2009 4.658 4.741 4.442 4.566 76,057 -0.20(-4.25%)
May 04, 2009 4.759 5.026 4.566 4.768 94,130 +0.07(+1.57%)
May 01, 2009 4.943 4.943 4.474 4.695 111,315 -0.28(-5.56%)
Apr 30, 2009 5.597 5.652 4.879 4.971 226,853 -0.54(-9.85%)
Apr 29, 2009 5.588 5.797 5.367 5.514 65,868 -0.05(-0.83%)
Apr 28, 2009 5.450 5.615 5.431 5.560 28,693 +0.07(+1.34%)
Apr 27, 2009 5.910 5.910 5.404 5.486 49,960 -0.54(-9.01%)
Apr 24, 2009 5.772 6.416 5.772 6.030 50,247 +0.34(+5.99%)
Apr 23, 2009 6.085 6.352 5.671 5.689 45,525 -0.33(-5.50%)
Apr 22, 2009 6.324 6.444 5.993 6.020 50,444 -0.44(-6.84%)
Apr 21, 2009 6.094 6.536 6.030 6.462 39,747 +0.37(+6.04%)
Apr 20, 2009 7.033 7.033 6.039 6.094 64,536 -1.09(-15.13%)
Apr 17, 2009 7.374 7.401 7.088 7.180 48,046 -0.16(-2.13%)
Apr 16, 2009 7.281 7.364 7.061 7.337 31,748 +0.18(+2.57%)
Apr 15, 2009 6.453 7.226 6.453 7.153 28,900 +0.62(+9.44%)
Apr 14, 2009 6.895 7.033 6.536 6.536 33,066 -0.51(-7.19%)
Apr 13, 2009 6.858 7.042 6.471 7.042 49,836 -0.07(-1.03%)
Apr 09, 2009 6.554 7.328 6.554 7.116 80,211 +0.73(+11.38%)
Apr 08, 2009 6.066 6.389 5.993 6.389 40,932 +0.37(+6.12%)
Apr 07, 2009 6.039 6.582 6.002 6.020 46,143 -0.22(-3.54%)
Apr 06, 2009 6.536 6.720 6.149 6.241 25,331 -0.38(-5.70%)
Apr 03, 2009 6.665 6.665 6.039 6.619 44,621 -0.06(-0.83%)
Apr 02, 2009 5.891 6.886 5.891 6.674 102,131 +0.81(+13.81%)
Apr 01, 2009 5.928 5.937 5.339 5.864 88,572 +0.02(+0.31%)
Mar 31, 2009 6.260 6.646 5.818 5.845 93,977 -0.29(-4.65%)
Mar 30, 2009 7.364 7.364 6.030 6.131 79,012 -1.46(-19.27%)
Mar 26, 2009 6.545 7.733 6.444 7.594 65,427 +1.18(+18.36%)
Mar 25, 2009 5.937 6.462 5.937 6.416 62,660 +0.56(+9.59%)
Mar 24, 2009 7.373 7.428 5.855 5.855 103,910 -1.44(-19.70%)
Mar 23, 2009 6.861 7.510 5.653 7.291 114,589 +1.82(+33.28%)
Mar 20, 2009 5.452 5.791 5.205 5.470 112,658 +0.07(+1.36%)
Mar 19, 2009 5.480 5.598 5.242 5.397 156,810 +0.18(+3.51%)
Mar 18, 2009 5.178 5.461 4.967 5.214 97,109 +0.18(+3.64%)
Mar 17, 2009 4.766 5.031 4.748 5.031 76,912 +0.39(+8.48%)
Mar 16, 2009 4.986 4.986 4.583 4.638 77,710 -0.31(-6.28%)
Mar 13, 2009 5.470 5.489 4.793 4.949 114,873 -0.38(-7.04%)
Mar 12, 2009 4.473 5.470 4.190 5.324 77,690 +0.81(+18.05%)
Mar 11, 2009 5.050 5.077 4.437 4.510 67,473 -0.52(-10.36%)
Mar 10, 2009 4.071 5.233 3.888 5.031 151,072 +1.14(+29.41%)
Mar 09, 2009 4.007 4.043 3.248 3.888 67,891 -0.16(-3.85%)
Mar 06, 2009 4.117 4.364 3.806 4.043 88,682 +0.01(+0.23%)
Mar 05, 2009 4.876 4.876 3.998 4.034 120,566 -0.95(-19.08%)
Mar 04, 2009 4.976 5.278 4.912 4.986 68,416 -0.16(-3.20%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.