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 )

14.75 +0.06 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
May 30, 2014 4.412 4.412 4.403 4.412 17,692 +0.00(+0.00%)
May 29, 2014 4.431 4.450 4.394 4.412 11,459 +0.01(+0.21%)
May 28, 2014 4.414 4.450 4.403 4.403 10,180 -0.01(-0.21%)
May 27, 2014 4.384 4.431 4.384 4.412 9,259 -0.02(-0.42%)
May 23, 2014 4.440 4.431 4.431 4.431 23,484 -0.04(-0.84%)
May 22, 2014 4.412 4.469 4.412 4.468 26,666 +0.04(+0.84%)
May 21, 2014 4.415 4.431 4.403 4.431 36,670 +0.03(+0.64%)
May 20, 2014 4.408 4.431 4.403 4.403 22,119 -0.01(-0.21%)
May 19, 2014 4.403 4.450 4.403 4.412 24,422 -0.02(-0.42%)
May 16, 2014 4.403 4.450 4.403 4.431 171,979 +0.03(+0.64%)
May 15, 2014 4.403 4.450 4.403 4.403 72,725 +0.00(+0.00%)
May 14, 2014 4.412 4.427 4.403 4.403 13,588 -0.02(-0.42%)
May 13, 2014 4.486 4.487 4.412 4.422 24,257 -0.03(-0.63%)
May 12, 2014 4.506 4.506 4.412 4.450 23,274 -0.06(-1.25%)
May 09, 2014 4.422 4.506 4.417 4.506 24,901 +0.06(+1.26%)
May 08, 2014 4.431 4.450 4.403 4.450 14,373 +0.04(+0.85%)
May 07, 2014 4.422 4.450 4.403 4.412 33,374 -0.01(-0.21%)
May 06, 2014 4.431 4.478 4.403 4.422 76,485 -0.03(-0.63%)
May 05, 2014 4.469 4.497 4.403 4.450 75,862 +0.00(+0.00%)
May 02, 2014 4.497 4.562 4.450 4.450 48,630 -0.05(-1.04%)
May 01, 2014 4.487 4.553 4.440 4.497 67,988 +0.04(+0.84%)
Apr 30, 2014 4.450 4.459 4.450 4.459 37,195 -0.03(-0.63%)
Apr 29, 2014 4.440 4.497 4.412 4.487 133,267 +0.04(+0.84%)
Apr 28, 2014 4.403 4.543 4.403 4.450 71,447 +0.05(+1.06%)
Apr 25, 2014 4.543 4.553 4.356 4.403 157,689 -0.20(-4.28%)
Apr 24, 2014 4.637 4.684 4.543 4.600 68,218 +0.00(+0.00%)
Apr 23, 2014 4.562 4.628 4.543 4.600 42,787 +0.02(+0.41%)
Apr 22, 2014 4.618 4.627 4.562 4.581 24,923 -0.01(-0.20%)
Apr 21, 2014 4.543 4.637 4.543 4.590 110,276 +0.02(+0.41%)
Apr 17, 2014 4.581 4.572 4.572 4.572 56,041 +0.03(+0.62%)
Apr 16, 2014 4.562 4.581 4.543 4.543 40,166 -0.02(-0.41%)
Apr 15, 2014 4.572 4.609 4.497 4.562 82,539 +0.02(+0.41%)
Apr 14, 2014 4.543 4.600 4.534 4.543 88,310 +0.07(+1.68%)
Apr 11, 2014 4.590 4.609 4.375 4.469 473,181 -0.11(-2.45%)
Apr 10, 2014 4.590 4.647 4.543 4.581 128,809 -0.01(-0.20%)
Apr 09, 2014 4.543 4.637 4.497 4.590 451,935 +0.08(+1.87%)
Apr 08, 2014 4.450 4.543 4.450 4.506 156,636 +0.04(+0.84%)
Apr 07, 2014 4.543 4.543 4.337 4.469 184,369 -0.07(-1.65%)
Apr 04, 2014 4.543 4.628 4.450 4.543 2,740,916 +0.14(+3.19%)
Apr 03, 2014 4.365 4.478 4.365 4.403 34,790 +0.00(+0.00%)
Apr 02, 2014 4.309 4.431 4.309 4.403 32,417 +0.07(+1.73%)
Apr 01, 2014 4.309 4.393 4.244 4.328 9,702 +0.02(+0.43%)
Mar 31, 2014 4.291 4.319 4.216 4.309 27,846 +0.00(+0.00%)
Mar 28, 2014 4.262 4.337 4.234 4.309 13,106 +0.00(+0.00%)
Mar 27, 2014 4.253 4.309 4.122 4.309 43,732 -0.05(-1.08%)
Mar 26, 2014 4.394 4.394 4.356 4.356 12,926 -0.01(-0.21%)
Mar 25, 2014 4.262 4.422 4.216 4.365 50,297 +0.14(+3.33%)
Mar 24, 2014 4.309 4.310 4.197 4.225 13,086 -0.13(-3.01%)
Mar 21, 2014 4.384 4.422 4.207 4.356 21,026 +0.02(+0.43%)
Mar 20, 2014 4.421 4.421 4.291 4.337 8,812 +0.00(+0.00%)
Mar 19, 2014 4.375 4.412 4.299 4.337 4,591 -0.03(-0.64%)
Mar 18, 2014 4.216 4.365 4.178 4.365 45,250 +0.13(+3.10%)
Mar 17, 2014 4.282 4.282 4.188 4.234 30,683 -0.11(-2.59%)
Mar 14, 2014 4.300 4.356 4.281 4.347 8,176 +0.01(+0.31%)
Mar 13, 2014 4.300 4.356 4.253 4.333 18,329 +0.02(+0.56%)
Mar 12, 2014 4.346 4.412 4.273 4.309 30,882 -0.01(-0.22%)
Mar 11, 2014 4.487 4.497 4.319 4.319 45,083 -0.18(-3.96%)
Mar 10, 2014 4.590 4.656 4.469 4.497 25,836 -0.12(-2.64%)
Mar 07, 2014 4.534 4.689 4.534 4.618 8,247 +0.05(+1.02%)
Mar 06, 2014 4.572 4.618 4.543 4.572 15,922 -0.03(-0.61%)
Mar 05, 2014 4.618 4.628 4.572 4.600 19,241 -0.07(-1.41%)
Mar 04, 2014 4.534 4.693 4.534 4.665 15,374 +0.10(+2.26%)
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.