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 )

14.75 +0.06 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2015 5.724 5.846 5.597 5.836 204,547 +0.13(+2.30%)
Sep 29, 2015 5.780 5.780 5.658 5.705 56,155 -0.08(-1.46%)
Sep 28, 2015 5.799 5.846 5.761 5.789 79,327 -0.01(-0.16%)
Sep 25, 2015 5.855 5.864 5.789 5.799 64,120 -0.06(-0.96%)
Sep 24, 2015 5.836 5.855 5.780 5.855 76,094 +0.01(+0.16%)
Sep 23, 2015 5.855 5.855 5.775 5.846 31,957 +0.02(+0.32%)
Sep 22, 2015 5.789 5.855 5.789 5.827 35,334 +0.00(+0.00%)
Sep 21, 2015 5.836 5.902 5.818 5.827 65,652 +0.07(+1.14%)
Sep 18, 2015 5.733 5.855 5.733 5.761 90,462 -0.07(-1.28%)
Sep 17, 2015 5.836 5.902 5.771 5.836 64,624 -0.02(-0.32%)
Sep 16, 2015 5.949 5.949 5.836 5.855 103,785 -0.09(-1.57%)
Sep 15, 2015 5.883 6.024 5.883 5.949 33,949 +0.05(+0.79%)
Sep 14, 2015 5.855 5.921 5.827 5.902 20,944 +0.05(+0.80%)
Sep 11, 2015 5.696 5.855 5.696 5.855 22,708 +0.09(+1.63%)
Sep 10, 2015 5.696 5.808 5.686 5.761 25,299 +0.01(+0.16%)
Sep 09, 2015 5.836 5.902 5.714 5.752 61,007 -0.02(-0.32%)
Sep 08, 2015 5.771 5.846 5.686 5.771 98,019 +0.07(+1.15%)
Sep 04, 2015 5.630 5.705 5.705 5.705 35,653 -0.01(-0.16%)
Sep 03, 2015 5.761 5.874 5.677 5.714 28,984 -0.06(-0.97%)
Sep 02, 2015 5.733 5.818 5.658 5.771 38,665 +0.10(+1.82%)
Sep 01, 2015 5.733 5.771 5.668 5.668 78,692 -0.17(-2.89%)
Aug 31, 2015 5.724 5.846 5.668 5.836 33,569 +0.08(+1.47%)
Aug 28, 2015 5.677 5.771 5.630 5.752 44,446 +0.03(+0.49%)
Aug 27, 2015 5.714 5.818 5.630 5.724 54,645 +0.02(+0.33%)
Aug 26, 2015 5.724 5.743 5.621 5.705 64,152 +0.07(+1.33%)
Aug 25, 2015 5.761 5.761 5.560 5.630 54,245 +0.03(+0.50%)
Aug 24, 2015 5.602 6.033 5.555 5.602 135,225 -0.20(-3.39%)
Aug 21, 2015 5.668 5.921 5.668 5.799 70,823 +0.09(+1.64%)
Aug 20, 2015 5.864 5.949 5.696 5.705 58,431 -0.20(-3.33%)
Aug 19, 2015 5.855 5.986 5.796 5.902 48,195 +0.01(+0.16%)
Aug 18, 2015 5.930 5.949 5.864 5.892 66,790 -0.05(-0.79%)
Aug 17, 2015 5.799 5.977 5.761 5.939 36,627 +0.11(+1.93%)
Aug 14, 2015 5.649 5.883 5.630 5.827 34,509 +0.15(+2.64%)
Aug 13, 2015 5.677 5.789 5.658 5.677 30,802 +0.01(+0.17%)
Aug 12, 2015 5.724 5.771 5.649 5.668 88,271 -0.10(-1.79%)
Aug 11, 2015 5.827 5.921 5.743 5.771 41,982 -0.10(-1.75%)
Aug 10, 2015 5.902 5.949 5.846 5.874 51,236 +0.00(+0.00%)
Aug 07, 2015 5.930 6.014 5.836 5.874 46,195 -0.10(-1.72%)
Aug 06, 2015 5.996 6.070 5.958 5.977 46,547 -0.06(-0.93%)
Aug 05, 2015 6.052 6.174 6.005 6.033 26,640 -0.02(-0.31%)
Aug 04, 2015 6.052 6.159 5.996 6.052 55,987 -0.04(-0.62%)
Aug 03, 2015 6.070 6.155 6.005 6.089 51,280 -0.01(-0.15%)
Jul 31, 2015 6.155 6.183 6.061 6.099 169,714 -0.08(-1.36%)
Jul 30, 2015 6.070 6.183 6.061 6.183 84,942 +0.11(+1.85%)
Jul 29, 2015 6.080 6.183 6.052 6.070 74,246 -0.01(-0.15%)
Jul 28, 2015 6.108 6.183 5.958 6.080 116,506 -0.09(-1.52%)
Jul 27, 2015 6.061 6.220 5.930 6.174 112,743 +0.06(+0.92%)
Jul 24, 2015 6.080 6.224 6.042 6.117 133,035 -0.01(-0.15%)
Jul 23, 2015 6.277 6.314 6.061 6.127 86,687 -0.19(-2.97%)
Jul 22, 2015 6.099 6.361 6.052 6.314 70,298 +0.20(+3.22%)
Jul 21, 2015 6.183 6.314 6.089 6.117 47,120 -0.07(-1.21%)
Jul 20, 2015 6.258 6.334 6.108 6.192 74,831 -0.10(-1.64%)
Jul 17, 2015 6.267 6.352 6.099 6.295 72,078 +0.01(+0.15%)
Jul 16, 2015 6.164 6.295 6.042 6.286 62,372 +0.15(+2.44%)
Jul 15, 2015 6.248 6.277 6.136 6.136 33,535 -0.11(-1.80%)
Jul 14, 2015 6.052 6.314 6.052 6.248 189,621 +0.20(+3.25%)
Jul 13, 2015 6.117 6.239 6.052 6.052 77,661 -0.03(-0.46%)
Jul 10, 2015 6.070 6.220 6.070 6.080 64,794 +0.07(+1.25%)
Jul 09, 2015 5.977 6.117 5.949 6.005 77,001 +0.07(+1.26%)
Jul 08, 2015 5.939 6.080 5.902 5.930 81,402 -0.08(-1.40%)
Jul 07, 2015 6.220 6.220 5.986 6.014 171,176 -0.16(-2.58%)
Jul 06, 2015 6.230 6.267 5.855 6.174 94,608 -0.06(-0.90%)
Jul 02, 2015 6.248 6.230 6.230 6.230 56,468 -0.05(-0.75%)
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.