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 (%)
Jan 31, 2013 2.061 2.070 1.902 1.939 87,647 -0.15(-7.17%)
Jan 30, 2013 1.939 2.098 1.939 2.089 163,783 +0.17(+8.78%)
Jan 29, 2013 1.630 1.995 1.630 1.920 144,967 +0.33(+20.45%)
Jan 28, 2013 1.574 1.639 1.555 1.594 60,204 +0.09(+5.71%)
Jan 25, 2013 1.499 1.593 1.452 1.508 39,020 +0.06(+3.86%)
Jan 24, 2013 1.490 1.593 1.452 1.452 93,938 +0.00(+0.01%)
Jan 23, 2013 1.405 1.471 1.237 1.452 14,587 -0.03(-1.90%)
Jan 22, 2013 1.293 1.499 1.265 1.480 56,744 +0.19(+14.49%)
Jan 18, 2013 1.246 1.349 1.246 1.293 10,263 +0.00(+0.00%)
Jan 17, 2013 1.312 1.368 1.265 1.293 20,197 +0.05(+3.76%)
Jan 16, 2013 1.265 1.358 1.237 1.246 30,078 +0.01(+0.76%)
Jan 15, 2013 1.208 1.265 1.208 1.237 8,894 +0.02(+1.54%)
Jan 14, 2013 1.293 1.312 1.218 1.218 7,429 -0.07(-5.80%)
Jan 11, 2013 1.190 1.293 1.124 1.293 22,727 +0.09(+7.81%)
Jan 10, 2013 1.218 1.218 1.190 1.199 9,560 -0.02(-1.54%)
Jan 09, 2013 1.162 1.218 1.162 1.218 11,116 +0.05(+4.00%)
Jan 08, 2013 1.171 1.218 1.171 1.171 7,387 -0.03(-2.34%)
Jan 07, 2013 1.143 1.218 1.134 1.199 38,360 +0.05(+4.06%)
Jan 04, 2013 1.208 1.235 1.152 1.152 10,801 -0.04(-3.15%)
Jan 03, 2013 1.190 1.218 1.180 1.190 11,246 -0.01(-0.78%)
Jan 02, 2013 1.202 1.227 1.171 1.199 15,046 +0.07(+5.79%)
Dec 31, 2012 1.162 1.162 1.111 1.134 3,549 -0.02(-1.63%)
Dec 28, 2012 1.171 1.199 1.087 1.152 19,954 +0.04(+3.36%)
Dec 27, 2012 1.077 1.162 1.077 1.115 43,098 +0.08(+8.18%)
Dec 26, 2012 1.171 1.199 1.030 1.030 43,770 -0.09(-8.33%)
Dec 24, 2012 1.115 1.171 1.105 1.124 17,966 +0.02(+1.69%)
Dec 21, 2012 1.124 1.143 1.096 1.105 35,309 -0.02(-1.67%)
Dec 20, 2012 1.115 1.124 1.087 1.124 84,051 +0.02(+1.69%)
Dec 19, 2012 1.115 1.124 1.087 1.105 8,539 +0.02(+1.72%)
Dec 18, 2012 1.096 1.124 1.087 1.087 14,961 -0.03(-2.52%)
Dec 17, 2012 1.124 1.124 1.105 1.115 13,067 -0.01(-0.83%)
Dec 14, 2012 1.124 1.124 1.087 1.124 43,315 +0.00(+0.00%)
Dec 13, 2012 1.162 1.162 1.124 1.124 14,442 -0.04(-3.23%)
Dec 12, 2012 1.143 1.162 1.124 1.162 17,277 +0.02(+1.64%)
Dec 11, 2012 1.190 1.199 1.139 1.143 9,248 -0.01(-0.81%)
Dec 10, 2012 1.199 1.199 1.143 1.152 1,827 -0.00(-0.40%)
Dec 07, 2012 1.227 1.227 1.134 1.157 800 -0.06(-5.00%)
Dec 06, 2012 1.124 1.246 1.124 1.218 9,094 +0.05(+4.00%)
Dec 05, 2012 1.143 1.171 1.124 1.171 41,565 +0.03(+2.46%)
Dec 04, 2012 1.182 1.246 1.143 1.143 22,096 +0.04(+3.39%)
Nov 30, 2012 1.265 1.265 1.105 1.105 37,230 -0.20(-15.11%)
Nov 29, 2012 1.274 1.302 1.274 1.302 11,686 +0.04(+2.85%)
Nov 28, 2012 1.237 1.302 1.237 1.266 5,268 -0.01(-0.62%)
Nov 27, 2012 1.274 1.283 1.255 1.274 6,922 +0.01(+0.73%)
Nov 26, 2012 1.265 1.265 1.265 1.265 4,698 +0.00(+0.01%)
Nov 23, 2012 1.265 1.265 1.265 1.265 1,387 -0.01(-0.74%)
Nov 21, 2012 1.274 1.312 1.265 1.274 11,203 +0.01(+0.74%)
Nov 20, 2012 1.237 1.265 1.237 1.265 2,105 +0.00(+0.00%)
Nov 19, 2012 1.265 1.283 1.233 1.265 29,661 -0.02(-1.45%)
Nov 16, 2012 1.283 1.283 1.265 1.283 6,458 -0.00(-0.01%)
Nov 15, 2012 1.265 1.283 1.265 1.283 4,138 +0.01(+1.11%)
Nov 14, 2012 1.265 1.283 1.218 1.269 15,783 -0.01(-1.09%)
Nov 13, 2012 1.265 1.284 1.265 1.283 17,699 -0.03(-2.14%)
Nov 12, 2012 1.283 1.312 1.265 1.311 3,415 +0.05(+3.70%)
Nov 09, 2012 1.237 1.312 1.237 1.265 4,376 -0.04(-2.88%)
Nov 08, 2012 1.340 1.340 1.265 1.302 2,348 -0.01(-0.71%)
Nov 07, 2012 1.349 1.349 1.265 1.312 32,829 -0.02(-1.41%)
Nov 06, 2012 1.330 1.330 1.330 1.330 1,921 -0.07(-5.33%)
Nov 05, 2012 1.330 1.405 1.293 1.405 14,535 +0.14(+11.11%)
Nov 02, 2012 1.255 1.330 1.234 1.265 27,804 +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.