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 )

14.80 -0.01 (-0.07%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 1.433 1.433 1.237 1.302 186,984 -0.09(-6.71%)
Sep 29, 2010 1.508 1.508 1.377 1.396 112,888 -0.15(-9.70%)
Sep 28, 2010 1.564 1.583 1.480 1.546 72,949 -0.02(-1.20%)
Sep 27, 2010 1.546 1.581 1.452 1.564 159,973 +0.03(+1.83%)
Sep 24, 2010 1.611 1.724 1.462 1.536 270,077 -0.08(-5.20%)
Sep 23, 2010 1.593 1.714 1.415 1.621 352,079 +0.02(+1.17%)
Sep 22, 2010 1.995 1.995 1.583 1.602 545,103 -0.29(-15.35%)
Sep 21, 2010 1.677 2.314 1.593 1.892 1,762,529 +0.35(+22.42%)
Sep 20, 2010 1.171 1.564 1.012 1.546 541,826 +0.56(+57.14%)
Sep 17, 2010 0.8150 1.059 0.8150 0.9836 208,155 +0.17(+20.55%)
Sep 15, 2010 0.8806 0.8806 0.8084 0.8160 128,709 -0.09(-10.21%)
Sep 14, 2010 0.9930 0.9930 0.8431 0.9087 178,115 -0.07(-6.73%)
Sep 13, 2010 0.8525 0.9743 0.8150 0.9743 180,237 +0.16(+19.54%)
Sep 10, 2010 0.7682 0.8431 0.7213 0.8150 142,764 +0.07(+8.75%)
Sep 09, 2010 0.7775 0.7882 0.7045 0.7494 123,219 +0.00(+0.59%)
Sep 08, 2010 0.7494 0.7963 0.6876 0.7450 400,678 -0.02(-3.01%)
Sep 07, 2010 0.7026 0.8431 0.7026 0.7682 132,857 +0.09(+13.10%)
Sep 03, 2010 0.6839 0.7026 0.6452 0.6792 286,121 -0.04(-5.84%)
Sep 02, 2010 0.7401 0.7494 0.6782 0.7213 119,430 +0.00(+0.00%)
Sep 01, 2010 0.7870 0.8431 0.6845 0.7213 329,877 -0.06(-7.24%)
Aug 31, 2010 0.8338 0.8430 0.7776 0.7776 197,907 -0.02(-2.34%)
Aug 30, 2010 0.8431 0.8431 0.7775 0.7963 119,507 -0.04(-4.54%)
Aug 27, 2010 0.8150 0.8806 0.8056 0.8341 31,734 +0.04(+5.25%)
Aug 26, 2010 0.9181 0.9181 0.7682 0.7925 140,330 -0.07(-8.05%)
Aug 25, 2010 0.8712 0.8806 0.8431 0.8620 35,726 -0.01(-1.05%)
Aug 24, 2010 0.8806 0.8993 0.7972 0.8711 87,893 -0.01(-1.07%)
Aug 23, 2010 0.9181 0.9368 0.8525 0.8806 118,706 -0.05(-5.76%)
Aug 20, 2010 0.8712 0.9367 0.8431 0.9345 68,849 +0.04(+5.00%)
Aug 19, 2010 0.9087 0.9462 0.8712 0.8900 83,378 +0.02(+2.15%)
Aug 18, 2010 0.9368 0.9368 0.8712 0.8712 62,424 -0.07(-7.00%)
Aug 17, 2010 0.9368 0.9649 0.9298 0.9368 57,383 +0.01(+0.76%)
Aug 16, 2010 0.9743 0.9743 0.9198 0.9298 68,757 -0.04(-4.57%)
Aug 13, 2010 1.021 1.059 0.9649 0.9743 219,876 -0.04(-4.15%)
Aug 12, 2010 1.030 1.171 1.012 1.016 183,486 -0.00(-0.46%)
Aug 11, 2010 1.218 1.218 1.012 1.021 94,705 -0.20(-16.15%)
Aug 10, 2010 1.302 1.340 1.218 1.218 86,325 -0.12(-9.09%)
Aug 09, 2010 1.396 1.443 1.316 1.340 79,882 -0.02(-1.38%)
Aug 06, 2010 1.433 1.433 1.265 1.358 224,550 -0.05(-3.33%)
Aug 05, 2010 1.499 1.499 1.330 1.405 76,744 -0.01(-0.66%)
Aug 04, 2010 1.405 1.508 1.312 1.415 122,921 +0.00(+0.00%)
Aug 03, 2010 1.555 1.602 1.405 1.415 147,200 -0.11(-7.36%)
Aug 02, 2010 1.452 1.733 1.349 1.527 603,215 +0.22(+17.27%)
Jul 30, 2010 1.283 1.358 1.246 1.302 100,700 +0.01(+0.72%)
Jul 29, 2010 1.312 1.312 1.218 1.293 71,073 +0.01(+0.73%)
Jul 28, 2010 1.237 1.293 1.134 1.283 156,923 +0.05(+3.79%)
Jul 27, 2010 1.377 1.393 1.237 1.237 75,156 -0.10(-7.69%)
Jul 26, 2010 1.396 1.396 1.312 1.340 114,070 +0.03(+2.14%)
Jul 23, 2010 1.480 1.480 1.227 1.312 162,697 -0.09(-6.66%)
Jul 22, 2010 1.471 1.593 1.358 1.405 194,426 -0.17(-10.72%)
Jul 21, 2010 1.649 1.714 1.574 1.574 77,284 -0.07(-4.55%)
Jul 20, 2010 1.714 1.724 1.546 1.649 209,908 -0.05(-2.76%)
Jul 19, 2010 1.658 1.771 1.658 1.696 153,599 +0.01(+0.42%)
Jul 16, 2010 1.827 1.827 1.639 1.689 128,200 -0.14(-7.56%)
Jul 15, 2010 2.052 2.052 1.752 1.827 95,797 -0.19(-9.30%)
Jul 14, 2010 2.023 2.042 1.883 2.014 147,938 -0.07(-3.15%)
Jul 13, 2010 1.958 2.295 1.874 2.080 441,454 +0.13(+6.73%)
Jul 12, 2010 1.705 2.042 1.644 1.949 291,780 +0.26(+15.56%)
Jul 09, 2010 1.742 1.874 1.611 1.686 159,557 -0.01(-0.55%)
Jul 08, 2010 1.771 1.855 1.686 1.696 114,427 -0.06(-3.21%)
Jul 07, 2010 1.780 1.780 1.691 1.752 317,369 -0.02(-1.06%)
Jul 06, 2010 1.780 1.874 1.724 1.771 534,551 -0.01(-0.53%)
Jul 02, 2010 1.780 1.864 1.780 1.780 62,702 +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.