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 (%)
Mar 30, 2012 1.808 1.855 1.705 1.724 90,387 -0.06(-3.16%)
Mar 29, 2012 1.705 1.827 1.705 1.780 93,575 +0.05(+2.70%)
Mar 28, 2012 1.508 1.836 1.508 1.733 76,505 +0.24(+16.35%)
Mar 27, 2012 1.452 1.546 1.452 1.490 24,762 -0.05(-3.05%)
Mar 26, 2012 1.583 1.630 1.480 1.536 74,923 -0.02(-1.21%)
Mar 23, 2012 1.452 1.555 1.424 1.555 151,986 +0.12(+8.50%)
Mar 22, 2012 1.349 1.499 1.328 1.433 43,775 +0.08(+6.25%)
Mar 21, 2012 1.293 1.349 1.293 1.349 69,695 +0.11(+9.09%)
Mar 20, 2012 1.302 1.302 1.237 1.237 27,918 -0.07(-5.04%)
Mar 19, 2012 1.218 1.312 1.218 1.302 60,285 +0.08(+6.92%)
Mar 16, 2012 1.134 1.218 1.134 1.218 42,612 +0.09(+8.33%)
Mar 15, 2012 1.124 1.163 1.124 1.124 15,082 -0.06(-4.75%)
Mar 14, 2012 1.152 1.180 1.152 1.180 13,770 +0.06(+4.99%)
Mar 13, 2012 1.105 1.124 1.096 1.124 18,419 +0.03(+2.56%)
Mar 12, 2012 1.105 1.114 1.096 1.096 4,933 -0.01(-0.85%)
Mar 09, 2012 1.115 1.115 1.077 1.105 38,757 -0.05(-4.06%)
Mar 08, 2012 1.124 1.152 1.124 1.152 1,174 +0.01(+0.81%)
Mar 07, 2012 1.115 1.143 1.115 1.143 1,387 +0.06(+5.17%)
Mar 06, 2012 1.124 1.126 1.087 1.087 26,921 -0.08(-7.20%)
Mar 05, 2012 1.124 1.171 1.096 1.171 14,770 +0.02(+1.66%)
Mar 02, 2012 1.152 1.218 1.087 1.152 51,661 -0.03(-2.41%)
Mar 01, 2012 1.162 1.180 1.162 1.180 11,166 +0.06(+5.00%)
Feb 29, 2012 1.180 1.180 1.115 1.124 1,686 -0.06(-4.76%)
Feb 28, 2012 1.171 1.180 1.171 1.180 1,220 +0.02(+1.78%)
Feb 27, 2012 1.143 1.180 1.096 1.160 29,052 +0.02(+1.48%)
Feb 24, 2012 1.152 1.180 1.128 1.143 12,828 -0.01(-0.81%)
Feb 23, 2012 1.190 1.190 1.096 1.152 9,065 -0.01(-0.81%)
Feb 22, 2012 1.171 1.208 1.162 1.162 5,502 -0.01(-0.80%)
Feb 21, 2012 1.180 1.255 1.134 1.171 39,009 -0.04(-3.10%)
Feb 17, 2012 1.199 1.302 1.143 1.208 111,498 +0.03(+2.38%)
Feb 16, 2012 1.180 1.190 1.134 1.180 8,499 +0.02(+1.61%)
Feb 15, 2012 1.124 1.198 1.124 1.162 3,495 +0.03(+2.32%)
Feb 14, 2012 1.199 1.199 1.134 1.135 2,241 -0.03(-2.27%)
Feb 13, 2012 1.218 1.218 1.148 1.162 7,058 -0.05(-3.88%)
Feb 10, 2012 1.171 1.208 1.171 1.208 4,216 +0.03(+2.54%)
Feb 09, 2012 1.124 1.190 1.124 1.179 4,163 +0.03(+2.28%)
Feb 08, 2012 1.143 1.152 1.124 1.152 3,415 +0.02(+1.65%)
Feb 07, 2012 1.171 1.180 1.124 1.134 24,174 -0.04(-3.20%)
Feb 06, 2012 1.180 1.218 1.096 1.171 13,392 -0.01(-0.79%)
Feb 03, 2012 1.134 1.218 1.134 1.180 6,217 +0.06(+5.00%)
Feb 02, 2012 1.124 1.134 1.105 1.124 7,979 -0.03(-2.44%)
Feb 01, 2012 1.152 1.237 1.105 1.152 16,755 +0.01(+0.82%)
Jan 31, 2012 1.143 1.152 1.143 1.143 6,298 +0.03(+2.52%)
Jan 30, 2012 1.087 1.143 1.077 1.115 19,940 +0.03(+2.59%)
Jan 27, 2012 1.096 1.124 1.077 1.087 6,863 -0.01(-0.85%)
Jan 26, 2012 1.180 1.180 1.077 1.096 39,266 -0.08(-7.14%)
Jan 25, 2012 1.171 1.265 1.124 1.180 40,754 +0.05(+4.13%)
Jan 24, 2012 1.143 1.180 1.134 1.134 5,422 +0.00(+0.00%)
Jan 23, 2012 1.180 1.180 1.134 1.134 9,468 -0.05(-3.91%)
Jan 20, 2012 1.171 1.180 1.134 1.180 3,202 +0.05(+4.07%)
Jan 19, 2012 1.087 1.171 1.087 1.134 2,659 +0.03(+2.54%)
Jan 18, 2012 1.180 1.218 1.105 1.105 13,509 -0.11(-9.23%)
Jan 17, 2012 1.105 1.218 1.105 1.218 51,021 +0.09(+8.33%)
Jan 13, 2012 1.134 1.134 1.124 1.124 32,728 -0.01(-0.83%)
Jan 12, 2012 1.115 1.134 1.077 1.134 31,415 +0.03(+2.54%)
Jan 11, 2012 1.105 1.115 1.101 1.105 30,742 +0.00(+0.00%)
Jan 10, 2012 1.096 1.105 1.077 1.105 53,191 +0.00(+0.00%)
Jan 09, 2012 1.096 1.105 1.077 1.105 58,336 +0.02(+1.72%)
Jan 06, 2012 1.171 1.171 1.077 1.087 59,576 -0.07(-6.45%)
Jan 05, 2012 1.171 1.171 1.162 1.162 27,433 +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.