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 (%)
Dec 31, 2009 6.435 6.426 6.426 6.426 35,920 -0.01(-0.14%)
Dec 30, 2009 6.482 6.566 6.304 6.435 45,491 -0.06(-0.86%)
Dec 29, 2009 6.360 6.528 6.286 6.491 104,142 +0.12(+1.90%)
Dec 28, 2009 6.342 6.482 6.249 6.370 105,830 +0.05(+0.74%)
Dec 24, 2009 6.043 6.416 5.493 6.323 246,547 +0.71(+12.62%)
Dec 23, 2009 5.596 5.642 5.409 5.614 178,454 +0.09(+1.69%)
Dec 22, 2009 5.512 5.596 5.288 5.521 53,120 +0.01(+0.17%)
Dec 21, 2009 5.363 5.596 5.269 5.512 71,698 +0.19(+3.50%)
Dec 18, 2009 5.176 5.363 5.139 5.325 350,403 +0.18(+3.44%)
Dec 17, 2009 5.157 5.269 4.943 5.148 100,633 -0.02(-0.36%)
Dec 16, 2009 5.297 5.307 5.139 5.167 39,349 -0.05(-0.89%)
Dec 15, 2009 5.307 5.493 5.148 5.213 49,670 -0.09(-1.76%)
Dec 14, 2009 5.540 5.540 5.307 5.307 40,930 -0.13(-2.40%)
Dec 11, 2009 5.381 5.605 5.279 5.437 49,344 +0.08(+1.57%)
Dec 10, 2009 5.353 5.502 5.335 5.353 15,307 +0.02(+0.35%)
Dec 09, 2009 5.325 5.484 5.251 5.335 46,125 +0.03(+0.53%)
Dec 08, 2009 5.474 5.521 5.260 5.307 55,066 -0.20(-3.56%)
Dec 07, 2009 5.493 5.586 5.269 5.502 18,704 +0.00(+0.00%)
Dec 04, 2009 5.512 5.586 5.251 5.502 33,705 +0.10(+1.90%)
Dec 03, 2009 5.605 5.605 5.269 5.400 29,659 -0.11(-2.03%)
Dec 02, 2009 5.456 5.605 5.353 5.512 38,725 +0.04(+0.68%)
Dec 01, 2009 5.484 5.605 5.363 5.474 24,245 +0.25(+4.82%)
Nov 30, 2009 5.502 5.586 5.148 5.223 295,766 -0.30(-5.41%)
Nov 27, 2009 5.493 5.642 5.409 5.521 19,353 -0.11(-1.99%)
Nov 25, 2009 5.540 5.684 5.400 5.633 78,313 +0.22(+4.14%)
Nov 24, 2009 5.474 5.689 5.251 5.409 38,824 +0.00(+0.00%)
Nov 23, 2009 5.689 5.689 5.325 5.409 44,565 -0.16(-2.85%)
Nov 20, 2009 5.820 5.866 5.335 5.568 62,681 -0.21(-3.71%)
Nov 19, 2009 6.025 6.155 5.540 5.782 52,343 -0.24(-4.02%)
Nov 18, 2009 6.137 6.174 5.913 6.025 13,428 +0.01(+0.16%)
Nov 17, 2009 5.941 6.146 5.913 6.015 78,383 +0.05(+0.78%)
Nov 16, 2009 5.773 6.174 5.708 5.969 29,750 +0.28(+4.92%)
Nov 13, 2009 5.726 5.792 5.502 5.689 31,560 +0.01(+0.16%)
Nov 12, 2009 5.745 5.810 5.316 5.680 73,574 -0.14(-2.40%)
Nov 11, 2009 5.801 5.829 5.493 5.820 19,844 +0.10(+1.79%)
Nov 10, 2009 5.708 5.820 5.493 5.717 38,942 -0.07(-1.13%)
Nov 09, 2009 5.680 5.801 5.148 5.782 73,837 +0.25(+4.55%)
Nov 06, 2009 5.586 5.773 5.456 5.530 25,266 +0.02(+0.34%)
Nov 05, 2009 5.223 5.558 5.176 5.512 36,231 +0.37(+7.26%)
Nov 04, 2009 5.139 5.344 5.064 5.139 40,681 +0.07(+1.29%)
Nov 03, 2009 5.251 5.251 4.943 5.073 50,344 -0.03(-0.55%)
Nov 02, 2009 5.073 5.307 4.971 5.101 37,793 +0.11(+2.24%)
Oct 30, 2009 5.083 5.185 4.570 4.989 371,041 -0.13(-2.55%)
Oct 29, 2009 5.391 5.409 4.915 5.120 178,673 -0.29(-5.34%)
Oct 28, 2009 5.736 6.062 5.157 5.409 64,087 -0.21(-3.65%)
Oct 27, 2009 5.875 5.903 5.596 5.614 59,469 -0.26(-4.44%)
Oct 26, 2009 5.950 6.062 5.838 5.875 29,669 -0.07(-1.10%)
Oct 23, 2009 6.043 6.668 5.782 5.941 208,673 -0.01(-0.16%)
Oct 22, 2009 5.969 6.090 5.754 5.950 71,996 +0.02(+0.31%)
Oct 21, 2009 6.081 6.295 5.857 5.931 41,048 -0.19(-3.05%)
Oct 20, 2009 6.137 6.471 6.015 6.118 75,886 -0.25(-3.95%)
Oct 19, 2009 6.556 6.668 6.295 6.370 33,164 -0.18(-2.71%)
Oct 16, 2009 6.640 6.687 6.519 6.547 23,944 -0.16(-2.36%)
Oct 15, 2009 6.696 6.757 6.407 6.705 110,785 -0.01(-0.14%)
Oct 14, 2009 6.528 6.715 6.463 6.715 69,994 +0.26(+4.05%)
Oct 13, 2009 6.575 6.594 6.370 6.454 46,385 -0.07(-1.00%)
Oct 12, 2009 6.444 6.575 6.444 6.519 23,766 -0.01(-0.14%)
Oct 09, 2009 6.323 6.967 6.230 6.528 61,777 +0.22(+3.55%)
Oct 08, 2009 6.360 6.500 6.286 6.304 73,411 -0.01(-0.15%)
Oct 07, 2009 6.202 6.463 5.950 6.314 43,758 +0.05(+0.74%)
Oct 06, 2009 6.034 6.388 6.034 6.267 62,432 +0.22(+3.70%)
Oct 05, 2009 5.484 6.071 5.260 6.043 70,384 +0.61(+11.15%)
Oct 02, 2009 5.176 5.586 5.129 5.437 33,016 +0.22(+4.29%)
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.