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 (%)
Jun 30, 2016 6.219 6.407 6.172 6.407 36,207 +0.25(+4.12%)
Jun 29, 2016 6.201 6.247 6.126 6.154 94,663 +0.01(+0.15%)
Jun 28, 2016 6.360 6.407 6.079 6.144 152,055 -0.15(-2.38%)
Jun 27, 2016 6.398 6.412 6.238 6.294 99,666 -0.22(-3.31%)
Jun 24, 2016 6.369 6.599 6.369 6.510 175,867 -0.21(-3.07%)
Jun 23, 2016 6.660 6.726 6.660 6.716 48,507 +0.14(+2.14%)
Jun 22, 2016 6.679 6.716 6.566 6.576 13,429 -0.05(-0.71%)
Jun 21, 2016 6.707 6.726 6.576 6.623 12,654 -0.07(-0.98%)
Jun 20, 2016 6.782 6.782 6.679 6.688 29,154 +0.04(+0.56%)
Jun 17, 2016 6.641 6.697 6.566 6.651 146,064 +0.02(+0.28%)
Jun 16, 2016 6.454 6.670 6.435 6.632 23,585 +0.04(+0.57%)
Jun 15, 2016 6.623 6.754 6.426 6.595 35,118 +0.03(+0.43%)
Jun 14, 2016 6.407 6.613 5.971 6.566 51,603 -0.04(-0.57%)
Jun 13, 2016 6.651 6.773 6.585 6.604 30,509 -0.09(-1.40%)
Jun 10, 2016 6.670 6.782 6.670 6.698 34,291 -0.07(-0.97%)
Jun 09, 2016 6.763 6.820 6.716 6.763 28,112 -0.02(-0.28%)
Jun 08, 2016 6.857 6.876 6.716 6.782 88,747 -0.08(-1.23%)
Jun 07, 2016 6.820 6.951 6.773 6.867 31,392 +0.10(+1.53%)
Jun 06, 2016 6.782 6.848 6.716 6.763 49,235 -0.03(-0.41%)
Jun 03, 2016 6.763 6.801 6.688 6.792 62,928 +0.02(+0.28%)
Jun 02, 2016 6.735 6.801 6.725 6.773 18,988 +0.01(+0.14%)
Jun 01, 2016 6.670 6.782 6.670 6.763 121,738 -0.02(-0.28%)
May 31, 2016 6.782 6.782 6.735 6.782 22,437 +0.02(+0.28%)
May 27, 2016 6.688 6.763 6.763 6.763 33,686 +0.10(+1.55%)
May 26, 2016 6.576 6.670 6.557 6.660 26,637 -0.06(-0.84%)
May 25, 2016 6.745 6.801 6.745 6.716 22,769 -0.03(-0.42%)
May 24, 2016 6.576 6.838 6.575 6.745 99,486 +0.27(+4.20%)
May 23, 2016 6.473 6.576 6.463 6.473 11,820 -0.02(-0.29%)
May 20, 2016 6.463 6.510 6.444 6.491 19,600 +0.07(+1.02%)
May 19, 2016 6.473 6.491 6.379 6.426 19,011 -0.07(-1.01%)
May 18, 2016 6.341 6.491 6.341 6.491 44,161 +0.14(+2.22%)
May 17, 2016 6.491 6.510 6.351 6.351 58,188 -0.20(-3.01%)
May 16, 2016 6.444 6.576 6.444 6.548 24,369 +0.08(+1.16%)
May 13, 2016 6.473 6.529 6.473 6.473 17,113 -0.04(-0.58%)
May 12, 2016 6.651 6.685 6.501 6.510 25,036 -0.08(-1.14%)
May 11, 2016 6.707 6.707 6.576 6.585 22,663 -0.11(-1.68%)
May 10, 2016 6.641 6.735 6.585 6.698 15,993 +0.11(+1.71%)
May 09, 2016 6.510 6.604 6.473 6.585 45,254 +0.10(+1.59%)
May 06, 2016 6.444 6.510 6.444 6.482 27,850 +0.02(+0.29%)
May 05, 2016 6.557 6.557 6.444 6.463 27,578 -0.07(-1.01%)
May 04, 2016 6.491 6.557 6.491 6.529 19,058 -0.04(-0.57%)
May 03, 2016 6.641 6.670 6.566 6.566 24,392 -0.17(-2.51%)
May 02, 2016 6.782 6.792 6.660 6.735 39,076 +0.02(+0.28%)
Apr 29, 2016 6.754 6.857 6.679 6.716 25,498 -0.03(-0.42%)
Apr 28, 2016 6.923 6.932 6.726 6.745 22,414 -0.20(-2.84%)
Apr 27, 2016 6.895 6.970 6.716 6.942 53,807 -0.05(-0.67%)
Apr 26, 2016 7.007 7.026 6.932 6.989 46,734 +0.04(+0.61%)
Apr 25, 2016 6.932 6.979 6.867 6.946 61,125 -0.00(-0.07%)
Apr 22, 2016 6.726 7.007 6.726 6.951 31,088 +0.21(+3.06%)
Apr 21, 2016 6.651 6.792 6.558 6.745 53,307 -0.02(-0.28%)
Apr 20, 2016 6.829 6.885 6.726 6.764 27,433 -0.12(-1.77%)
Apr 19, 2016 6.923 6.932 6.848 6.885 10,595 -0.06(-0.81%)
Apr 18, 2016 6.839 6.960 6.608 6.942 24,745 +0.06(+0.82%)
Apr 15, 2016 6.848 6.942 6.839 6.885 21,896 -0.01(-0.14%)
Apr 14, 2016 6.782 7.073 6.782 6.895 34,637 +0.10(+1.52%)
Apr 13, 2016 6.792 7.073 6.745 6.792 80,920 +0.04(+0.55%)
Apr 12, 2016 6.642 6.811 6.642 6.754 59,823 +0.10(+1.55%)
Apr 11, 2016 6.614 6.707 6.614 6.651 36,455 +0.09(+1.43%)
Apr 08, 2016 6.633 6.661 6.492 6.558 146,627 +0.03(+0.43%)
Apr 07, 2016 6.530 6.642 6.492 6.530 47,004 -0.05(-0.71%)
Apr 06, 2016 6.651 6.698 6.501 6.576 23,012 -0.07(-1.13%)
Apr 05, 2016 6.670 6.745 6.651 6.651 30,046 -0.08(-1.25%)
Apr 04, 2016 6.698 6.754 6.684 6.736 79,979 -0.01(-0.14%)
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.