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 28, 2012 1.336 1.373 1.336 1.345 2,706 -0.01(-0.68%)
Sep 27, 2012 1.326 1.354 1.326 1.354 3,951 +0.03(+2.11%)
Sep 26, 2012 1.326 1.336 1.308 1.326 18,752 +0.00(+0.00%)
Sep 25, 2012 1.326 1.336 1.326 1.326 3,640 -0.00(-0.35%)
Sep 24, 2012 1.326 1.350 1.214 1.331 50,480 -0.04(-3.06%)
Sep 21, 2012 1.401 1.410 1.373 1.373 12,097 -0.06(-3.92%)
Sep 20, 2012 1.429 1.429 1.429 1.429 107 +0.03(+2.00%)
Sep 19, 2012 1.373 1.401 1.364 1.401 12,491 +0.04(+2.74%)
Sep 18, 2012 1.364 1.420 1.364 1.364 12,504 -0.05(-3.30%)
Sep 17, 2012 1.364 1.448 1.364 1.410 16,902 +0.01(+0.66%)
Sep 14, 2012 1.364 1.401 1.364 1.401 1,498 +0.00(+0.00%)
Sep 13, 2012 1.354 1.401 1.326 1.401 12,762 +0.02(+1.69%)
Sep 12, 2012 1.354 1.401 1.345 1.378 33,500 -0.01(-1.01%)
Sep 11, 2012 1.354 1.420 1.354 1.392 1,605 +0.07(+4.93%)
Sep 10, 2012 1.410 1.410 1.326 1.326 6,579 -0.08(-5.96%)
Sep 07, 2012 1.401 1.410 1.401 1.410 2,146 +0.01(+0.67%)
Sep 06, 2012 1.410 1.420 1.401 1.401 3,058 +0.00(+0.00%)
Sep 05, 2012 1.392 1.448 1.336 1.401 16,753 +0.00(+0.00%)
Sep 04, 2012 1.420 1.448 1.389 1.401 15,699 +0.06(+4.17%)
Aug 31, 2012 1.354 1.420 1.345 1.345 27,508 -0.03(-2.04%)
Aug 30, 2012 1.429 1.429 1.326 1.373 4,606 -0.03(-2.00%)
Aug 29, 2012 1.354 1.410 1.354 1.401 17,017 +0.01(+0.67%)
Aug 27, 2012 1.337 1.401 1.336 1.392 14,146 +0.05(+3.98%)
Aug 24, 2012 1.373 1.392 1.336 1.339 3,456 +0.01(+0.92%)
Aug 23, 2012 1.354 1.354 1.308 1.326 23,700 -0.01(-0.85%)
Aug 22, 2012 1.336 1.338 1.336 1.338 535 -0.04(-2.58%)
Aug 21, 2012 1.392 1.401 1.354 1.373 15,361 +0.01(+0.68%)
Aug 20, 2012 1.326 1.364 1.317 1.364 28,332 -0.02(-1.35%)
Aug 17, 2012 1.392 1.392 1.382 1.382 214 +0.06(+4.23%)
Aug 16, 2012 1.326 1.401 1.326 1.326 27,376 -0.03(-2.08%)
Aug 15, 2012 1.401 1.401 1.298 1.354 1,712 +0.01(+0.70%)
Aug 14, 2012 1.326 1.396 1.326 1.345 2,569 +0.00(+0.00%)
Aug 13, 2012 1.317 1.353 1.317 1.345 3,211 +0.04(+2.86%)
Aug 10, 2012 1.270 1.308 1.270 1.308 9,863 +0.00(+0.00%)
Aug 09, 2012 1.308 1.308 1.308 1.308 16,439 +0.00(+0.00%)
Aug 08, 2012 1.364 1.373 1.308 1.308 8,994 -0.01(-0.71%)
Aug 07, 2012 1.308 1.448 1.308 1.317 21,476 +0.01(+0.71%)
Aug 06, 2012 1.354 1.354 1.308 1.308 2,943 -0.09(-6.67%)
Aug 03, 2012 1.373 1.401 1.308 1.401 5,333 +0.00(+0.00%)
Aug 02, 2012 1.438 1.438 1.308 1.401 1,979 +0.03(+2.04%)
Aug 01, 2012 1.364 1.541 1.289 1.373 28,192 +0.07(+5.00%)
Jul 31, 2012 1.326 1.335 1.308 1.308 2,913 -0.04(-2.76%)
Jul 30, 2012 1.261 1.345 1.261 1.345 7,720 +0.05(+3.58%)
Jul 27, 2012 1.420 1.420 1.233 1.298 18,727 -0.11(-7.95%)
Jul 26, 2012 1.326 1.410 1.317 1.410 12,112 +0.00(+0.00%)
Jul 25, 2012 1.354 1.420 1.354 1.410 11,080 +0.06(+4.14%)
Jul 24, 2012 1.448 1.448 1.326 1.354 2,374 +0.00(+0.00%)
Jul 23, 2012 1.354 1.448 1.345 1.354 11,960 +0.01(+0.69%)
Jul 20, 2012 1.466 1.476 1.326 1.345 7,486 -0.10(-7.10%)
Jul 19, 2012 1.373 1.448 1.345 1.448 1,498 +0.09(+6.90%)
Jul 18, 2012 1.373 1.457 1.337 1.354 3,211 -0.03(-1.99%)
Jul 17, 2012 1.410 1.410 1.345 1.382 963 -0.02(-1.37%)
Jul 16, 2012 1.494 1.635 1.345 1.401 42,478 +0.03(+2.04%)
Jul 13, 2012 1.336 1.425 1.308 1.373 8,878 +0.07(+5.00%)
Jul 12, 2012 1.270 1.317 1.270 1.308 4,764 -0.00(-0.23%)
Jul 11, 2012 1.317 1.317 1.308 1.311 1,712 +0.01(+0.95%)
Jul 10, 2012 1.280 1.308 1.270 1.298 7,605 +0.04(+2.96%)
Jul 09, 2012 1.270 1.270 1.261 1.261 535 +0.00(+0.00%)
Jul 06, 2012 1.214 1.326 1.214 1.261 6,275 +0.05(+3.85%)
Jul 05, 2012 1.196 1.242 1.196 1.214 5,079 -0.01(-0.77%)
Jul 03, 2012 1.224 1.224 1.224 1.224 321 +0.01(+0.78%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.