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 (%)
Apr 30, 2013 4.272 4.394 4.234 4.309 0 +0.07(+1.77%)
Apr 29, 2013 3.972 4.478 3.972 4.234 197,420 +0.37(+9.44%)
Apr 26, 2013 3.832 3.981 3.766 3.869 144,214 -0.11(-2.82%)
Apr 25, 2013 3.419 3.981 3.419 3.981 0 +0.92(+29.97%)
Apr 24, 2013 2.998 3.073 2.998 3.063 0 +0.07(+2.19%)
Apr 23, 2013 3.073 3.091 2.998 2.998 31,183 -0.03(-0.93%)
Apr 22, 2013 3.046 3.082 2.998 3.026 25,705 +0.01(+0.31%)
Apr 19, 2013 3.035 3.073 3.017 3.017 6,078 -0.03(-0.92%)
Apr 18, 2013 3.091 3.091 3.026 3.045 13,556 +0.01(+0.31%)
Apr 17, 2013 3.017 3.091 2.970 3.035 12,784 -0.04(-1.22%)
Apr 16, 2013 2.979 3.165 2.970 3.073 44,554 +0.05(+1.71%)
Apr 15, 2013 3.138 3.138 3.017 3.021 17,744 -0.07(-2.27%)
Apr 12, 2013 3.176 3.176 3.091 3.091 15,305 -0.04(-1.20%)
Apr 11, 2013 3.157 3.166 3.091 3.129 23,955 +0.04(+1.21%)
Apr 10, 2013 3.026 3.185 3.017 3.091 28,059 +0.07(+2.17%)
Apr 09, 2013 3.026 3.082 3.007 3.026 20,420 -0.02(-0.62%)
Apr 08, 2013 2.988 3.091 2.970 3.045 18,527 +0.03(+0.93%)
Apr 05, 2013 3.045 3.054 3.007 3.017 6,511 -0.02(-0.62%)
Apr 04, 2013 2.970 3.120 2.951 3.035 33,251 +0.05(+1.57%)
Apr 03, 2013 3.045 3.045 2.935 2.988 16,658 -0.06(-1.85%)
Apr 02, 2013 2.998 3.091 2.998 3.045 12,476 +0.03(+0.93%)
Apr 01, 2013 3.035 3.148 2.979 3.017 15,472 +0.04(+1.26%)
Mar 28, 2013 3.054 3.120 2.979 2.979 8,787 -0.06(-1.85%)
Mar 27, 2013 2.942 3.166 2.942 3.035 89,592 +0.08(+2.86%)
Mar 26, 2013 3.017 3.017 2.931 2.951 48,115 +0.01(+0.32%)
Mar 25, 2013 3.091 3.194 2.913 2.942 31,719 -0.12(-3.98%)
Mar 22, 2013 3.082 3.185 3.045 3.063 24,064 -0.03(-0.91%)
Mar 21, 2013 3.204 3.232 3.091 3.091 29,876 -0.08(-2.66%)
Mar 20, 2013 3.176 3.185 3.045 3.176 39,752 +0.12(+3.99%)
Mar 19, 2013 3.185 3.232 3.045 3.054 40,040 -0.11(-3.55%)
Mar 18, 2013 3.157 3.335 3.120 3.166 53,984 -0.02(-0.59%)
Mar 15, 2013 3.185 3.232 3.110 3.185 78,750 +0.02(+0.59%)
Mar 14, 2013 3.045 3.185 3.041 3.166 48,467 +0.13(+4.32%)
Mar 13, 2013 3.026 3.045 2.942 3.035 24,010 +0.01(+0.31%)
Mar 12, 2013 3.035 3.085 2.942 3.026 64,640 +0.04(+1.25%)
Mar 11, 2013 2.960 3.026 2.913 2.988 55,383 +0.07(+2.57%)
Mar 08, 2013 2.876 2.923 2.857 2.913 56,275 +0.08(+2.98%)
Mar 07, 2013 2.951 3.007 2.810 2.829 190,936 -0.20(-6.50%)
Mar 06, 2013 3.326 3.344 2.857 3.026 159,856 -0.32(-9.65%)
Mar 05, 2013 3.326 3.457 3.260 3.349 36,957 -0.01(-0.42%)
Mar 04, 2013 3.372 3.391 3.166 3.363 66,026 -0.03(-0.83%)
Mar 01, 2013 3.213 3.513 3.213 3.391 70,797 +0.21(+6.47%)
Feb 28, 2013 3.466 3.513 3.091 3.185 119,245 -0.33(-9.33%)
Feb 27, 2013 2.823 3.513 2.764 3.513 121,621 +0.71(+25.41%)
Feb 26, 2013 2.801 2.951 2.757 2.801 37,032 -0.10(-3.55%)
Feb 25, 2013 2.820 3.072 2.707 2.904 100,080 +0.19(+6.90%)
Feb 22, 2013 2.454 2.717 2.409 2.717 36,303 +0.32(+13.24%)
Feb 21, 2013 2.501 2.511 2.361 2.399 31,056 -0.11(-4.44%)
Feb 20, 2013 2.670 2.717 2.501 2.511 27,391 -0.14(-5.30%)
Feb 19, 2013 2.782 2.782 2.539 2.651 49,212 +0.04(+1.43%)
Feb 15, 2013 2.848 2.848 2.483 2.614 130,274 -0.18(-6.38%)
Feb 14, 2013 3.045 3.185 2.679 2.792 159,541 -0.19(-6.29%)
Feb 13, 2013 2.951 3.232 2.810 2.979 176,797 +0.04(+1.27%)
Feb 12, 2013 2.483 2.942 2.483 2.942 258,457 +0.59(+25.10%)
Feb 11, 2013 2.248 2.520 2.155 2.351 129,247 +0.14(+6.36%)
Feb 08, 2013 2.267 2.267 2.155 2.211 38,616 +0.02(+0.85%)
Feb 07, 2013 2.201 2.201 2.134 2.192 14,448 +0.04(+1.74%)
Feb 06, 2013 1.995 2.164 1.995 2.155 88,052 +0.14(+6.98%)
Feb 04, 2013 2.108 2.108 2.014 2.014 41,112 -0.07(-3.15%)
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.