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 28, 2010 3.930 3.939 3.790 3.837 26,687 -0.09(-2.37%)
May 27, 2010 3.874 4.042 3.781 3.930 57,128 +0.12(+3.18%)
May 26, 2010 4.079 4.079 3.781 3.809 39,948 -0.18(-4.44%)
May 25, 2010 4.051 4.051 3.604 3.986 51,769 -0.12(-2.95%)
May 24, 2010 3.958 4.172 3.790 4.107 101,611 +0.15(+3.76%)
May 21, 2010 3.967 4.033 3.837 3.958 54,265 -0.06(-1.39%)
May 20, 2010 4.070 4.191 4.005 4.014 33,377 -0.18(-4.22%)
May 19, 2010 4.144 4.237 4.088 4.191 36,587 +0.05(+1.12%)
May 18, 2010 4.284 4.284 4.088 4.144 51,290 -0.08(-1.98%)
May 17, 2010 4.331 4.424 4.200 4.228 33,694 -0.09(-2.16%)
May 14, 2010 4.591 4.591 4.284 4.321 38,081 -0.20(-4.33%)
May 13, 2010 4.535 4.657 4.424 4.517 47,014 -0.05(-1.02%)
May 12, 2010 4.563 4.675 4.452 4.563 63,621 +0.07(+1.66%)
May 11, 2010 4.489 4.657 4.433 4.489 69,131 -0.03(-0.62%)
May 10, 2010 4.535 4.955 4.405 4.517 85,989 -0.08(-1.82%)
May 07, 2010 4.750 4.843 4.563 4.601 103,851 -0.18(-3.70%)
May 06, 2010 4.945 5.057 4.684 4.778 95,328 -0.18(-3.57%)
May 05, 2010 4.973 5.038 4.899 4.955 119,905 -0.04(-0.75%)
May 04, 2010 5.169 5.169 4.936 4.992 70,286 -0.23(-4.46%)
May 03, 2010 5.383 5.606 5.094 5.225 258,781 -0.10(-1.92%)
Apr 30, 2010 5.662 5.662 5.318 5.327 107,588 -0.31(-5.45%)
Apr 29, 2010 5.858 5.858 5.551 5.634 147,276 -0.18(-3.04%)
Apr 28, 2010 6.147 6.156 5.765 5.811 45,202 -0.31(-5.02%)
Apr 27, 2010 6.202 6.258 5.960 6.119 66,743 -0.14(-2.23%)
Apr 26, 2010 6.286 6.324 6.193 6.258 58,027 +0.02(+0.30%)
Apr 23, 2010 5.951 6.277 5.877 6.240 241,586 +0.33(+5.51%)
Apr 22, 2010 5.821 6.035 5.793 5.914 30,866 +0.04(+0.63%)
Apr 21, 2010 5.867 6.044 5.783 5.877 20,615 +0.03(+0.48%)
Apr 20, 2010 5.932 5.932 5.755 5.849 27,669 +0.02(+0.32%)
Apr 19, 2010 5.951 5.960 5.774 5.830 31,333 -0.12(-2.03%)
Apr 16, 2010 6.109 6.128 5.929 5.951 38,650 -0.20(-3.33%)
Apr 15, 2010 6.193 6.193 6.007 6.156 15,265 -0.04(-0.60%)
Apr 14, 2010 6.053 6.193 6.053 6.193 147,771 +0.15(+2.47%)
Apr 13, 2010 6.026 6.240 5.998 6.044 24,515 +0.02(+0.31%)
Apr 12, 2010 6.193 6.202 5.942 6.026 28,403 -0.19(-3.00%)
Apr 09, 2010 5.998 6.314 5.867 6.212 78,020 +0.21(+3.57%)
Apr 08, 2010 6.063 6.277 5.858 5.998 38,075 -0.07(-1.08%)
Apr 07, 2010 6.296 6.296 6.053 6.063 14,979 -0.03(-0.46%)
Apr 06, 2010 6.137 6.221 6.072 6.091 24,096 -0.09(-1.51%)
Apr 05, 2010 5.988 6.184 5.960 6.184 29,298 +0.20(+3.43%)
Apr 01, 2010 6.137 5.979 5.979 5.979 20,186 -0.16(-2.58%)
Mar 31, 2010 6.016 6.137 5.867 6.137 75,633 +0.12(+2.01%)
Mar 30, 2010 6.026 6.137 5.951 6.016 32,114 +0.02(+0.31%)
Mar 29, 2010 6.128 6.128 5.886 5.998 19,399 -0.02(-0.31%)
Mar 26, 2010 6.053 6.109 5.960 6.016 15,274 +0.01(+0.15%)
Mar 25, 2010 6.100 6.156 6.007 6.007 33,226 -0.02(-0.31%)
Mar 24, 2010 6.091 6.156 5.979 6.026 27,502 -0.07(-1.22%)
Mar 23, 2010 6.044 6.137 5.951 6.100 131,577 +0.07(+1.08%)
Mar 22, 2010 6.249 6.314 5.961 6.035 116,633 -0.31(-4.84%)
Mar 19, 2010 6.333 6.342 5.998 6.342 147,933 +0.12(+1.94%)
Mar 18, 2010 6.249 6.249 6.063 6.221 7,689 -0.01(-0.15%)
Mar 17, 2010 6.360 6.416 5.886 6.230 675,554 -0.02(-0.30%)
Mar 16, 2010 6.230 6.295 6.054 6.249 78,285 +0.01(+0.15%)
Mar 15, 2010 6.193 6.602 6.100 6.240 60,631 -0.33(-4.96%)
Mar 12, 2010 6.639 6.677 6.509 6.565 16,882 -0.07(-0.98%)
Mar 11, 2010 6.593 6.667 6.491 6.630 27,237 +0.03(+0.42%)
Mar 10, 2010 6.658 6.686 6.463 6.602 32,970 -0.08(-1.25%)
Mar 09, 2010 6.639 6.695 6.621 6.686 68,977 +0.00(+0.00%)
Mar 08, 2010 6.695 6.742 6.528 6.686 51,320 -0.01(-0.14%)
Mar 05, 2010 6.453 6.714 6.342 6.695 92,893 +0.28(+4.35%)
Mar 04, 2010 6.360 6.453 6.277 6.416 74,539 +0.03(+0.44%)
Mar 03, 2010 6.416 6.416 6.212 6.388 33,329 +0.00(+0.00%)
Mar 02, 2010 6.398 6.407 6.165 6.388 27,732 +0.07(+1.18%)
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.