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 )

14.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 30, 2009 5.558 5.642 5.288 5.502 33,043 -0.02(-0.34%)
Jun 29, 2009 5.307 5.847 5.092 5.521 88,044 +0.33(+6.28%)
Jun 26, 2009 5.717 5.764 5.129 5.195 538,704 -0.55(-9.58%)
Jun 25, 2009 5.717 6.155 5.614 5.745 46,503 -0.49(-7.92%)
Jun 24, 2009 5.894 6.519 5.456 6.239 50,032 +0.44(+7.56%)
Jun 23, 2009 5.903 5.978 5.689 5.801 11,043 -0.08(-1.43%)
Jun 22, 2009 5.903 6.099 5.726 5.885 17,967 -0.02(-0.32%)
Jun 19, 2009 6.174 6.174 5.903 5.903 66,692 -0.11(-1.86%)
Jun 18, 2009 5.913 6.053 5.670 6.015 32,939 +0.07(+1.26%)
Jun 17, 2009 6.099 6.099 5.736 5.941 20,435 -0.18(-2.90%)
Jun 16, 2009 5.820 6.594 5.726 6.118 91,394 +0.49(+8.79%)
Jun 15, 2009 5.847 5.931 5.363 5.624 46,949 -0.36(-6.07%)
Jun 12, 2009 6.025 6.053 5.894 5.987 44,795 -0.09(-1.53%)
Jun 11, 2009 6.314 6.416 6.015 6.081 34,556 +0.07(+1.09%)
Jun 10, 2009 6.743 6.845 5.829 6.015 45,288 -0.73(-10.79%)
Jun 09, 2009 7.218 7.218 6.743 6.743 33,057 -0.44(-6.10%)
Jun 08, 2009 7.041 7.302 6.855 7.181 56,694 +0.00(+0.00%)
Jun 05, 2009 7.358 7.358 6.995 7.181 61,595 -0.09(-1.28%)
Jun 04, 2009 7.321 7.349 7.237 7.274 32,002 -0.01(-0.13%)
Jun 03, 2009 6.911 7.319 6.845 7.284 43,295 +0.31(+4.41%)
Jun 02, 2009 6.780 6.995 6.211 6.976 58,090 +0.12(+1.77%)
Jun 01, 2009 6.118 6.948 5.922 6.855 34,566 +0.88(+14.66%)
May 29, 2009 6.342 6.528 5.866 5.978 30,751 -0.36(-5.74%)
May 28, 2009 6.127 6.360 6.025 6.342 33,939 +0.18(+2.87%)
May 27, 2009 6.360 6.482 5.810 6.165 35,605 -0.36(-5.57%)
May 26, 2009 5.689 6.528 5.689 6.528 76,288 +0.75(+12.90%)
May 22, 2009 6.015 6.015 5.708 5.782 41,735 -0.16(-2.67%)
May 21, 2009 5.689 6.034 5.670 5.941 38,839 +0.13(+2.25%)
May 20, 2009 5.941 6.053 5.558 5.810 35,236 -0.08(-1.42%)
May 19, 2009 5.745 6.034 5.708 5.894 34,150 +0.29(+5.16%)
May 18, 2009 5.409 5.614 5.363 5.605 43,248 +0.35(+6.56%)
May 15, 2009 5.167 5.372 4.934 5.260 71,859 +0.08(+1.62%)
May 14, 2009 5.465 5.465 4.878 5.176 96,114 -0.27(-4.97%)
May 13, 2009 6.034 6.034 5.372 5.446 75,118 -0.61(-10.02%)
May 12, 2009 6.062 6.155 5.622 6.053 74,928 +0.02(+0.31%)
May 11, 2009 5.736 6.090 5.652 6.034 36,478 +0.36(+6.41%)
May 08, 2009 5.148 5.736 5.148 5.670 74,625 +0.60(+11.76%)
May 07, 2009 5.269 5.437 4.775 5.073 68,258 -0.17(-3.20%)
May 06, 2009 4.766 5.260 4.756 5.241 53,634 +0.62(+13.31%)
May 05, 2009 4.719 4.803 4.500 4.626 75,072 -0.21(-4.25%)
May 04, 2009 4.822 5.092 4.626 4.831 92,911 +0.07(+1.57%)
May 01, 2009 5.008 5.008 4.533 4.756 109,875 -0.28(-5.56%)
Apr 30, 2009 5.670 5.726 4.943 5.036 223,916 -0.55(-9.85%)
Apr 29, 2009 5.661 5.873 5.437 5.586 65,016 -0.05(-0.83%)
Apr 28, 2009 5.521 5.689 5.502 5.633 28,322 +0.07(+1.34%)
Apr 27, 2009 5.987 5.987 5.474 5.558 49,314 -0.55(-9.01%)
Apr 24, 2009 5.847 6.500 5.847 6.109 49,597 +0.35(+5.99%)
Apr 23, 2009 6.165 6.435 5.745 5.764 44,936 -0.34(-5.50%)
Apr 22, 2009 6.407 6.528 6.071 6.099 49,791 -0.45(-6.84%)
Apr 21, 2009 6.174 6.622 6.109 6.547 39,232 +0.37(+6.04%)
Apr 20, 2009 7.125 7.125 6.118 6.174 63,701 -1.10(-15.13%)
Apr 17, 2009 7.470 7.498 7.181 7.274 47,424 -0.16(-2.13%)
Apr 16, 2009 7.377 7.461 7.153 7.433 31,337 +0.19(+2.57%)
Apr 15, 2009 6.538 7.321 6.538 7.246 28,526 +0.62(+9.44%)
Apr 14, 2009 6.985 7.125 6.622 6.622 32,638 -0.51(-7.19%)
Apr 13, 2009 6.948 7.135 6.556 7.135 49,191 -0.07(-1.03%)
Apr 09, 2009 6.640 7.424 6.640 7.209 79,173 +0.74(+11.38%)
Apr 08, 2009 6.146 6.472 6.072 6.472 40,402 +0.37(+6.12%)
Apr 07, 2009 6.118 6.668 6.081 6.099 45,546 -0.22(-3.54%)
Apr 06, 2009 6.622 6.808 6.230 6.323 25,003 -0.38(-5.70%)
Apr 03, 2009 6.752 6.752 6.118 6.705 44,043 -0.06(-0.83%)
Apr 02, 2009 5.969 6.976 5.969 6.761 100,809 +0.82(+13.81%)
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.