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 (%)
Jul 31, 2009 4.542 5.540 4.449 4.719 224,317 +0.17(+3.69%)
Jul 30, 2009 4.505 4.616 4.393 4.551 80,771 +0.27(+6.32%)
Jul 29, 2009 4.243 4.495 4.197 4.281 50,684 +0.00(+0.00%)
Jul 28, 2009 4.374 4.477 4.215 4.281 46,853 -0.09(-2.13%)
Jul 27, 2009 4.672 4.728 4.299 4.374 75,321 -0.09(-2.09%)
Jul 24, 2009 4.784 4.812 4.383 4.467 65,189 -0.48(-9.62%)
Jul 23, 2009 4.663 4.943 4.663 4.943 51,991 +0.25(+5.37%)
Jul 22, 2009 4.495 4.878 4.486 4.691 27,650 +0.18(+3.93%)
Jul 21, 2009 4.411 4.784 4.411 4.514 29,309 +0.12(+2.76%)
Jul 20, 2009 4.663 4.672 4.262 4.393 54,142 -0.27(-5.80%)
Jul 17, 2009 5.241 5.241 4.299 4.663 112,745 -0.45(-8.76%)
Jul 16, 2009 5.400 5.456 5.036 5.111 43,945 -0.35(-6.32%)
Jul 15, 2009 5.391 5.456 5.101 5.456 41,733 +0.16(+2.99%)
Jul 14, 2009 5.232 5.437 5.232 5.297 25,878 +0.07(+1.43%)
Jul 13, 2009 5.223 5.428 5.083 5.223 30,898 -0.15(-2.78%)
Jul 10, 2009 5.288 5.372 4.980 5.372 20,051 +0.08(+1.59%)
Jul 09, 2009 5.633 5.838 5.148 5.288 29,928 -0.31(-5.50%)
Jul 08, 2009 5.241 6.202 4.859 5.596 61,130 +0.40(+7.72%)
Jul 07, 2009 5.474 5.474 5.045 5.195 35,870 -0.17(-3.13%)
Jul 06, 2009 5.307 5.446 5.120 5.363 37,965 -0.13(-2.38%)
Jul 02, 2009 5.418 5.586 5.139 5.493 52,348 -0.02(-0.34%)
Jul 01, 2009 5.549 5.838 5.363 5.512 63,790 +0.01(+0.17%)
Jun 30, 2009 5.558 5.642 5.288 5.502 33,043 -0.02(-0.34%)
Jun 29, 2009 5.307 5.847 5.092 5.521 88,044 +0.33(+6.28%)
Jun 26, 2009 5.717 5.764 5.129 5.195 538,704 -0.55(-9.58%)
Jun 25, 2009 5.717 6.155 5.614 5.745 46,503 -0.49(-7.92%)
Jun 24, 2009 5.894 6.519 5.456 6.239 50,032 +0.44(+7.56%)
Jun 23, 2009 5.903 5.978 5.689 5.801 11,043 -0.08(-1.43%)
Jun 22, 2009 5.903 6.099 5.726 5.885 17,967 -0.02(-0.32%)
Jun 19, 2009 6.174 6.174 5.903 5.903 66,692 -0.11(-1.86%)
Jun 18, 2009 5.913 6.053 5.670 6.015 32,939 +0.07(+1.26%)
Jun 17, 2009 6.099 6.099 5.736 5.941 20,435 -0.18(-2.90%)
Jun 16, 2009 5.820 6.594 5.726 6.118 91,394 +0.49(+8.79%)
Jun 15, 2009 5.847 5.931 5.363 5.624 46,949 -0.36(-6.07%)
Jun 12, 2009 6.025 6.053 5.894 5.987 44,795 -0.09(-1.53%)
Jun 11, 2009 6.314 6.416 6.015 6.081 34,556 +0.07(+1.09%)
Jun 10, 2009 6.743 6.845 5.829 6.015 45,288 -0.73(-10.79%)
Jun 09, 2009 7.218 7.218 6.743 6.743 33,057 -0.44(-6.10%)
Jun 08, 2009 7.041 7.302 6.855 7.181 56,694 +0.00(+0.00%)
Jun 05, 2009 7.358 7.358 6.995 7.181 61,595 -0.09(-1.28%)
Jun 04, 2009 7.321 7.349 7.237 7.274 32,002 -0.01(-0.13%)
Jun 03, 2009 6.911 7.319 6.845 7.284 43,295 +0.31(+4.41%)
Jun 02, 2009 6.780 6.995 6.211 6.976 58,090 +0.12(+1.77%)
Jun 01, 2009 6.118 6.948 5.922 6.855 34,566 +0.88(+14.66%)
May 29, 2009 6.342 6.528 5.866 5.978 30,751 -0.36(-5.74%)
May 28, 2009 6.127 6.360 6.025 6.342 33,939 +0.18(+2.87%)
May 27, 2009 6.360 6.482 5.810 6.165 35,605 -0.36(-5.57%)
May 26, 2009 5.689 6.528 5.689 6.528 76,288 +0.75(+12.90%)
May 22, 2009 6.015 6.015 5.708 5.782 41,735 -0.16(-2.67%)
May 21, 2009 5.689 6.034 5.670 5.941 38,839 +0.13(+2.25%)
May 20, 2009 5.941 6.053 5.558 5.810 35,236 -0.08(-1.42%)
May 19, 2009 5.745 6.034 5.708 5.894 34,150 +0.29(+5.16%)
May 18, 2009 5.409 5.614 5.363 5.605 43,248 +0.35(+6.56%)
May 15, 2009 5.167 5.372 4.934 5.260 71,859 +0.08(+1.62%)
May 14, 2009 5.465 5.465 4.878 5.176 96,114 -0.27(-4.97%)
May 13, 2009 6.034 6.034 5.372 5.446 75,118 -0.61(-10.02%)
May 12, 2009 6.062 6.155 5.622 6.053 74,928 +0.02(+0.31%)
May 11, 2009 5.736 6.090 5.652 6.034 36,478 +0.36(+6.41%)
May 08, 2009 5.148 5.736 5.148 5.670 74,625 +0.60(+11.76%)
May 07, 2009 5.269 5.437 4.775 5.073 68,258 -0.17(-3.20%)
May 06, 2009 4.766 5.260 4.756 5.241 53,634 +0.62(+13.31%)
May 05, 2009 4.719 4.803 4.500 4.626 75,072 -0.21(-4.25%)
May 04, 2009 4.822 5.092 4.626 4.831 92,911 +0.07(+1.57%)
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.