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 )

13.96 +0.10 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 29, 2012 1.208 1.293 1.180 1.220 10,860 +0.04(+3.20%)
Jun 28, 2012 1.180 1.190 1.180 1.182 16,057 -0.01(-0.63%)
Jun 27, 2012 1.265 1.265 1.180 1.190 9,713 -0.01(-0.79%)
Jun 26, 2012 1.180 1.274 1.177 1.199 17,860 +0.01(+0.80%)
Jun 25, 2012 1.171 1.199 1.171 1.190 19,267 +0.00(+0.00%)
Jun 22, 2012 1.255 1.255 1.077 1.190 19,260 -0.01(-0.78%)
Jun 21, 2012 1.255 1.255 1.199 1.199 13,918 -0.07(-5.18%)
Jun 20, 2012 1.340 1.340 1.265 1.265 11,208 -0.04(-2.88%)
Jun 19, 2012 1.302 1.321 1.293 1.302 20,409 +0.02(+1.46%)
Jun 18, 2012 1.302 1.377 1.263 1.283 16,789 -0.02(-1.44%)
Jun 15, 2012 1.293 1.302 1.199 1.302 16,136 +0.01(+0.72%)
Jun 14, 2012 1.293 1.349 1.274 1.293 6,725 +0.02(+1.47%)
Jun 13, 2012 1.274 1.283 1.255 1.274 16,041 +0.00(+0.00%)
Jun 12, 2012 1.335 1.396 1.274 1.274 3,736 -0.04(-2.86%)
Jun 11, 2012 1.424 1.480 1.255 1.312 9,445 -0.06(-4.11%)
Jun 08, 2012 1.480 1.499 1.358 1.368 3,751 -0.03(-2.01%)
Jun 07, 2012 1.321 1.487 1.312 1.396 5,845 -0.03(-1.97%)
Jun 06, 2012 1.433 1.433 1.312 1.424 4,411 -0.07(-5.00%)
Jun 05, 2012 1.302 1.499 1.218 1.499 25,426 +0.21(+15.94%)
Jun 04, 2012 1.302 1.312 1.293 1.293 12,004 -0.04(-2.82%)
Jun 01, 2012 1.283 1.443 1.283 1.330 10,201 +0.09(+7.58%)
May 31, 2012 1.218 1.246 1.162 1.237 5,286 +0.06(+4.76%)
May 30, 2012 1.274 1.283 1.180 1.180 6,932 -0.08(-6.67%)
May 29, 2012 1.312 1.312 1.199 1.265 9,660 -0.07(-5.59%)
May 25, 2012 1.283 1.340 1.218 1.340 4,460 +0.05(+3.62%)
May 24, 2012 1.330 1.330 1.293 1.293 11,221 -0.04(-2.99%)
May 23, 2012 1.405 1.405 1.227 1.333 18,091 -0.07(-5.17%)
May 22, 2012 1.396 1.405 1.396 1.405 2,134 +0.00(+0.00%)
May 21, 2012 1.480 1.480 1.377 1.405 4,307 -0.07(-5.01%)
May 18, 2012 1.358 1.499 1.330 1.479 4,803 +0.08(+5.98%)
May 17, 2012 1.386 1.405 1.386 1.396 5,977 -0.01(-0.67%)
May 16, 2012 1.321 1.527 1.321 1.405 16,576 +0.07(+5.63%)
May 15, 2012 1.387 1.396 1.312 1.330 10,907 -0.06(-4.05%)
May 14, 2012 1.490 1.490 1.349 1.386 24,643 -0.12(-8.07%)
May 11, 2012 1.546 1.546 1.461 1.508 1,526 -0.05(-3.01%)
May 10, 2012 1.583 1.593 1.433 1.555 3,790 -0.03(-1.60%)
May 09, 2012 1.527 1.602 1.480 1.580 17,553 +0.04(+2.87%)
May 08, 2012 1.593 1.639 1.527 1.536 16,208 -0.01(-0.61%)
May 07, 2012 1.471 1.546 1.471 1.546 16,960 +0.07(+5.10%)
May 04, 2012 1.490 1.527 1.471 1.471 6,627 -0.05(-3.09%)
May 03, 2012 1.480 1.630 1.480 1.518 15,970 -0.05(-2.99%)
May 02, 2012 1.443 1.724 1.443 1.564 57,651 +0.04(+2.45%)
May 01, 2012 1.461 1.564 1.433 1.527 26,936 +0.00(+0.00%)
Apr 30, 2012 1.546 1.546 1.433 1.527 34,139 +0.02(+1.24%)
Apr 27, 2012 1.471 1.546 1.471 1.508 10,323 +0.04(+2.55%)
Apr 26, 2012 1.499 1.536 1.405 1.471 47,002 -0.08(-5.42%)
Apr 25, 2012 1.630 1.714 1.499 1.555 53,052 -0.09(-5.68%)
Apr 24, 2012 1.555 1.714 1.555 1.649 15,825 +0.07(+4.14%)
Apr 23, 2012 1.574 1.684 1.515 1.583 8,210 +0.01(+0.59%)
Apr 20, 2012 1.583 1.583 1.499 1.574 9,314 +0.01(+0.60%)
Apr 19, 2012 1.583 1.593 1.564 1.564 4,553 -0.02(-1.18%)
Apr 18, 2012 1.582 1.593 1.582 1.583 4,099 +0.00(+0.00%)
Apr 17, 2012 1.564 1.593 1.536 1.583 10,136 +0.04(+2.42%)
Apr 16, 2012 1.630 1.630 1.518 1.546 23,270 -0.04(-2.37%)
Apr 13, 2012 1.583 1.611 1.527 1.583 25,818 -0.07(-4.25%)
Apr 12, 2012 1.639 1.658 1.630 1.653 8,005 +0.04(+2.62%)
Apr 11, 2012 1.629 1.649 1.536 1.611 21,707 +0.03(+1.78%)
Apr 10, 2012 1.499 1.668 1.499 1.583 38,150 +0.08(+5.62%)
Apr 09, 2012 1.686 1.733 1.499 1.499 24,167 -0.23(-13.51%)
Apr 05, 2012 1.789 1.789 1.733 1.733 6,695 -0.05(-2.63%)
Apr 04, 2012 1.733 1.789 1.733 1.780 4,563 +0.08(+4.98%)
Apr 03, 2012 1.742 1.780 1.686 1.696 11,323 -0.07(-3.78%)
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.