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 (%)
Sep 30, 2009 5.375 5.458 5.041 5.319 79,117 -0.04(-0.69%)
Sep 29, 2009 5.421 5.691 5.338 5.356 76,279 -0.06(-1.20%)
Sep 28, 2009 5.041 5.663 5.013 5.421 69,090 +0.40(+7.95%)
Sep 25, 2009 4.901 5.069 4.883 5.022 32,663 +0.11(+2.27%)
Sep 24, 2009 5.087 5.096 4.874 4.911 34,047 -0.05(-0.94%)
Sep 23, 2009 4.753 4.966 4.753 4.957 48,283 +0.21(+4.50%)
Sep 22, 2009 4.688 4.781 4.633 4.744 21,608 +0.08(+1.79%)
Sep 21, 2009 4.577 4.660 4.558 4.660 38,100 +0.01(+0.20%)
Sep 18, 2009 4.484 4.697 4.401 4.651 109,214 +0.01(+0.20%)
Sep 17, 2009 4.725 4.762 4.633 4.642 49,665 -0.03(-0.60%)
Sep 16, 2009 4.753 5.022 4.660 4.670 103,909 -0.05(-0.98%)
Sep 15, 2009 5.022 5.031 4.716 4.716 52,601 -0.42(-8.12%)
Sep 14, 2009 5.166 5.272 5.133 5.133 21,937 -0.26(-4.81%)
Sep 11, 2009 5.225 5.392 4.994 5.392 20,085 +0.16(+3.01%)
Sep 10, 2009 5.086 5.235 4.920 5.235 37,379 +0.13(+2.54%)
Sep 09, 2009 5.068 5.105 5.012 5.105 15,702 +0.04(+0.73%)
Sep 08, 2009 5.124 5.179 4.975 5.068 18,714 -0.07(-1.44%)
Sep 04, 2009 5.031 5.179 4.985 5.142 26,682 +0.16(+3.16%)
Sep 03, 2009 4.938 4.985 4.929 4.985 7,269 +0.06(+1.32%)
Sep 02, 2009 4.920 5.003 4.910 4.920 9,586 -0.02(-0.38%)
Sep 01, 2009 5.086 5.161 4.910 4.938 26,845 -0.18(-3.44%)
Aug 31, 2009 5.207 5.207 4.910 5.114 35,243 -0.15(-2.82%)
Aug 28, 2009 5.457 5.512 5.263 5.263 23,058 -0.15(-2.74%)
Aug 27, 2009 5.374 5.466 5.302 5.411 25,738 -0.03(-0.51%)
Aug 26, 2009 5.374 5.439 5.327 5.439 19,654 +0.04(+0.69%)
Aug 25, 2009 5.355 5.439 5.355 5.402 5,790 +0.07(+1.39%)
Aug 24, 2009 5.466 5.466 5.327 5.327 10,720 -0.14(-2.54%)
Aug 21, 2009 5.448 5.466 5.281 5.466 46,347 +0.09(+1.72%)
Aug 20, 2009 5.300 5.420 5.253 5.374 40,211 +0.07(+1.40%)
Aug 19, 2009 5.031 5.374 5.031 5.300 26,495 +0.16(+3.06%)
Aug 18, 2009 4.855 5.142 4.818 5.142 60,282 +0.29(+5.92%)
Aug 17, 2009 4.836 5.077 4.818 4.855 32,195 -0.08(-1.69%)
Aug 14, 2009 5.188 5.188 4.873 4.938 26,577 -0.32(-6.16%)
Aug 13, 2009 5.494 5.494 5.142 5.263 12,180 -0.19(-3.40%)
Aug 12, 2009 5.383 5.538 5.346 5.448 20,440 +0.06(+1.03%)
Aug 11, 2009 5.772 5.772 5.096 5.392 38,007 +0.24(+4.68%)
Aug 10, 2009 5.402 5.513 5.012 5.151 31,710 -0.31(-5.60%)
Aug 07, 2009 5.179 5.457 5.059 5.457 27,474 +0.49(+9.89%)
Aug 06, 2009 4.660 5.364 4.660 4.966 58,022 +0.32(+6.99%)
Aug 05, 2009 4.836 4.836 4.521 4.642 29,495 -0.21(-4.39%)
Aug 04, 2009 4.809 4.864 4.642 4.855 26,318 -0.02(-0.38%)
Aug 03, 2009 4.623 4.873 4.521 4.873 67,867 +0.19(+3.95%)
Jul 31, 2009 4.512 5.503 4.419 4.688 225,798 +0.17(+3.69%)
Jul 30, 2009 4.475 4.586 4.364 4.521 81,304 +0.27(+6.32%)
Jul 29, 2009 4.216 4.466 4.169 4.253 51,018 +0.00(+0.00%)
Jul 28, 2009 4.345 4.447 4.188 4.253 47,162 -0.09(-2.13%)
Jul 27, 2009 4.642 4.697 4.271 4.345 75,818 -0.09(-2.09%)
Jul 24, 2009 4.753 4.781 4.355 4.438 65,620 -0.47(-9.62%)
Jul 23, 2009 4.633 4.910 4.633 4.910 52,334 +0.25(+5.37%)
Jul 22, 2009 4.466 4.846 4.456 4.660 27,832 +0.18(+3.93%)
Jul 21, 2009 4.382 4.753 4.382 4.484 29,502 +0.12(+2.76%)
Jul 20, 2009 4.633 4.642 4.234 4.364 54,499 -0.27(-5.80%)
Jul 17, 2009 5.207 5.207 4.271 4.633 113,489 -0.44(-8.76%)
Jul 16, 2009 5.364 5.420 5.003 5.077 44,235 -0.34(-6.32%)
Jul 15, 2009 5.355 5.420 5.068 5.420 42,008 +0.16(+2.99%)
Jul 14, 2009 5.198 5.402 5.198 5.263 26,049 +0.07(+1.43%)
Jul 13, 2009 5.188 5.392 5.049 5.188 31,101 -0.15(-2.78%)
Jul 10, 2009 5.253 5.337 4.948 5.337 20,183 +0.08(+1.59%)
Jul 09, 2009 5.596 5.800 5.114 5.253 30,126 -0.31(-5.50%)
Jul 08, 2009 5.207 6.161 4.827 5.559 61,533 +0.40(+7.72%)
Jul 07, 2009 5.439 5.439 5.012 5.161 36,106 -0.17(-3.13%)
Jul 06, 2009 5.272 5.411 5.086 5.327 38,215 -0.13(-2.38%)
Jul 02, 2009 5.383 5.550 5.105 5.457 52,694 -0.02(-0.34%)
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.