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 )

16.42 -0.48 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Sep 30, 2010 1.429 1.429 1.233 1.298 187,533 -0.09(-6.71%)
Sep 29, 2010 1.504 1.504 1.373 1.392 113,219 -0.15(-9.70%)
Sep 28, 2010 1.560 1.579 1.476 1.541 73,163 -0.02(-1.20%)
Sep 27, 2010 1.541 1.577 1.448 1.560 160,442 +0.03(+1.83%)
Sep 24, 2010 1.607 1.719 1.457 1.532 270,870 -0.08(-5.20%)
Sep 23, 2010 1.588 1.709 1.410 1.616 353,113 +0.02(+1.17%)
Sep 22, 2010 1.990 1.990 1.579 1.597 546,704 -0.29(-15.35%)
Sep 21, 2010 1.672 2.307 1.588 1.887 1,767,704 +0.35(+22.42%)
Sep 20, 2010 1.168 1.560 1.009 1.541 543,417 +0.56(+57.14%)
Sep 17, 2010 0.8126 1.055 0.8126 0.9808 208,766 +0.17(+20.55%)
Sep 15, 2010 0.8780 0.8780 0.8060 0.8136 129,087 -0.09(-10.21%)
Sep 14, 2010 0.9901 0.9901 0.8407 0.9060 178,638 -0.07(-6.73%)
Sep 13, 2010 0.8500 0.9714 0.8126 0.9714 180,766 +0.16(+19.54%)
Sep 10, 2010 0.7659 0.8407 0.7192 0.8126 143,183 +0.07(+8.75%)
Sep 09, 2010 0.7753 0.7859 0.7024 0.7472 123,581 +0.00(+0.59%)
Sep 08, 2010 0.7472 0.7940 0.6856 0.7429 401,854 -0.02(-3.01%)
Sep 07, 2010 0.7005 0.8407 0.7005 0.7659 133,247 +0.09(+13.10%)
Sep 03, 2010 0.6819 0.7005 0.6433 0.6772 286,961 -0.04(-5.84%)
Sep 02, 2010 0.7379 0.7472 0.6763 0.7192 119,781 +0.00(+0.00%)
Sep 01, 2010 0.7847 0.8407 0.6825 0.7192 330,846 -0.06(-7.24%)
Aug 31, 2010 0.8313 0.8406 0.7754 0.7754 198,488 -0.02(-2.34%)
Aug 30, 2010 0.8407 0.8407 0.7753 0.7940 119,858 -0.04(-4.54%)
Aug 27, 2010 0.8126 0.8780 0.8033 0.8317 31,827 +0.04(+5.25%)
Aug 26, 2010 0.9154 0.9154 0.7659 0.7902 140,742 -0.07(-8.05%)
Aug 25, 2010 0.8687 0.8780 0.8407 0.8594 35,831 -0.01(-1.05%)
Aug 24, 2010 0.8780 0.8967 0.7949 0.8686 88,151 -0.01(-1.07%)
Aug 23, 2010 0.9154 0.9341 0.8500 0.8780 119,054 -0.05(-5.76%)
Aug 20, 2010 0.8687 0.9340 0.8407 0.9317 69,051 +0.04(+5.00%)
Aug 19, 2010 0.9060 0.9434 0.8687 0.8874 83,623 +0.02(+2.15%)
Aug 18, 2010 0.9341 0.9341 0.8687 0.8687 62,607 -0.07(-7.00%)
Aug 17, 2010 0.9341 0.9621 0.9271 0.9341 57,552 +0.01(+0.76%)
Aug 16, 2010 0.9714 0.9714 0.9171 0.9271 68,959 -0.04(-4.57%)
Aug 13, 2010 1.018 1.055 0.9621 0.9714 220,522 -0.04(-4.15%)
Aug 12, 2010 1.027 1.168 1.009 1.013 184,024 -0.00(-0.46%)
Aug 11, 2010 1.214 1.214 1.009 1.018 94,983 -0.20(-16.15%)
Aug 10, 2010 1.298 1.336 1.214 1.214 86,579 -0.12(-9.09%)
Aug 09, 2010 1.392 1.438 1.312 1.336 80,116 -0.02(-1.38%)
Aug 06, 2010 1.429 1.429 1.261 1.354 225,209 -0.05(-3.33%)
Aug 05, 2010 1.494 1.494 1.326 1.401 76,969 -0.01(-0.66%)
Aug 04, 2010 1.401 1.504 1.308 1.410 123,282 +0.00(+0.00%)
Aug 03, 2010 1.551 1.597 1.401 1.410 147,633 -0.11(-7.36%)
Aug 02, 2010 1.448 1.728 1.345 1.523 604,986 +0.22(+17.27%)
Jul 30, 2010 1.280 1.354 1.242 1.298 100,995 +0.01(+0.72%)
Jul 29, 2010 1.308 1.308 1.214 1.289 71,282 +0.01(+0.73%)
Jul 28, 2010 1.233 1.289 1.130 1.280 157,384 +0.05(+3.79%)
Jul 27, 2010 1.373 1.389 1.233 1.233 75,377 -0.10(-7.69%)
Jul 26, 2010 1.392 1.392 1.308 1.336 114,404 +0.03(+2.14%)
Jul 23, 2010 1.476 1.476 1.224 1.308 163,174 -0.09(-6.66%)
Jul 22, 2010 1.466 1.588 1.354 1.401 194,997 -0.17(-10.72%)
Jul 21, 2010 1.644 1.709 1.569 1.569 77,511 -0.07(-4.55%)
Jul 20, 2010 1.709 1.719 1.541 1.644 210,525 -0.05(-2.76%)
Jul 19, 2010 1.653 1.765 1.653 1.691 154,050 +0.01(+0.42%)
Jul 16, 2010 1.821 1.822 1.635 1.684 128,576 -0.14(-7.56%)
Jul 15, 2010 2.046 2.046 1.747 1.821 96,078 -0.19(-9.30%)
Jul 14, 2010 2.018 2.036 1.877 2.008 148,372 -0.07(-3.15%)
Jul 13, 2010 1.952 2.288 1.868 2.074 442,750 +0.13(+6.73%)
Jul 12, 2010 1.700 2.036 1.639 1.943 292,636 +0.26(+15.56%)
Jul 09, 2010 1.737 1.868 1.607 1.681 160,026 -0.01(-0.55%)
Jul 08, 2010 1.765 1.849 1.681 1.691 114,763 -0.06(-3.21%)
Jul 07, 2010 1.775 1.775 1.686 1.747 318,301 -0.02(-1.06%)
Jul 06, 2010 1.775 1.868 1.719 1.765 536,121 -0.01(-0.53%)
Jul 02, 2010 1.775 1.859 1.775 1.775 62,886 +0.00(+0.00%)
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.