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 (%)
Aug 31, 2012 1.358 1.424 1.349 1.349 27,428 -0.03(-2.04%)
Aug 30, 2012 1.433 1.433 1.330 1.377 4,593 -0.03(-2.00%)
Aug 29, 2012 1.358 1.415 1.358 1.405 16,967 +0.01(+0.67%)
Aug 27, 2012 1.341 1.405 1.340 1.396 14,105 +0.05(+3.98%)
Aug 24, 2012 1.377 1.396 1.340 1.342 3,446 +0.01(+0.92%)
Aug 23, 2012 1.358 1.358 1.312 1.330 23,631 -0.01(-0.84%)
Aug 22, 2012 1.340 1.342 1.340 1.342 533 -0.04(-2.58%)
Aug 21, 2012 1.396 1.405 1.358 1.377 15,317 +0.01(+0.69%)
Aug 20, 2012 1.330 1.368 1.321 1.368 28,249 -0.02(-1.35%)
Aug 17, 2012 1.396 1.396 1.386 1.386 213 +0.06(+4.23%)
Aug 16, 2012 1.330 1.405 1.330 1.330 27,296 -0.03(-2.08%)
Aug 15, 2012 1.405 1.405 1.302 1.358 1,707 +0.01(+0.70%)
Aug 14, 2012 1.330 1.400 1.330 1.349 2,561 +0.00(+0.00%)
Aug 13, 2012 1.321 1.357 1.321 1.349 3,202 +0.04(+2.86%)
Aug 10, 2012 1.274 1.312 1.274 1.312 9,834 +0.00(+0.00%)
Aug 09, 2012 1.312 1.312 1.312 1.312 16,390 +0.00(+0.00%)
Aug 08, 2012 1.368 1.377 1.312 1.312 8,967 -0.01(-0.71%)
Aug 07, 2012 1.312 1.452 1.312 1.321 21,413 +0.01(+0.71%)
Aug 06, 2012 1.358 1.358 1.312 1.312 2,934 -0.09(-6.67%)
Aug 03, 2012 1.377 1.405 1.312 1.405 5,318 +0.00(+0.00%)
Aug 02, 2012 1.443 1.443 1.312 1.405 1,973 +0.03(+2.04%)
Aug 01, 2012 1.368 1.546 1.293 1.377 28,109 +0.07(+5.00%)
Jul 31, 2012 1.330 1.339 1.312 1.312 2,904 -0.04(-2.76%)
Jul 30, 2012 1.265 1.349 1.265 1.349 7,697 +0.05(+3.58%)
Jul 27, 2012 1.424 1.424 1.237 1.302 18,673 -0.11(-7.95%)
Jul 26, 2012 1.330 1.415 1.321 1.415 12,077 +0.00(+0.00%)
Jul 25, 2012 1.358 1.424 1.358 1.415 11,048 +0.06(+4.14%)
Jul 24, 2012 1.452 1.452 1.330 1.358 2,367 +0.00(+0.00%)
Jul 23, 2012 1.358 1.452 1.349 1.358 11,925 +0.01(+0.69%)
Jul 20, 2012 1.471 1.480 1.330 1.349 7,464 -0.10(-7.10%)
Jul 19, 2012 1.377 1.452 1.349 1.452 1,494 +0.09(+6.90%)
Jul 18, 2012 1.377 1.461 1.341 1.358 3,202 -0.03(-1.99%)
Jul 17, 2012 1.415 1.415 1.349 1.386 960 -0.02(-1.37%)
Jul 16, 2012 1.499 1.639 1.349 1.405 42,353 +0.03(+2.04%)
Jul 13, 2012 1.340 1.430 1.312 1.377 8,852 +0.07(+5.00%)
Jul 12, 2012 1.274 1.321 1.274 1.312 4,750 -0.00(-0.23%)
Jul 11, 2012 1.321 1.321 1.312 1.315 1,707 +0.01(+0.95%)
Jul 10, 2012 1.283 1.312 1.274 1.302 7,583 +0.04(+2.96%)
Jul 09, 2012 1.274 1.274 1.265 1.265 533 +0.00(+0.00%)
Jul 06, 2012 1.218 1.330 1.218 1.265 6,257 +0.05(+3.85%)
Jul 05, 2012 1.199 1.246 1.199 1.218 5,065 -0.01(-0.77%)
Jul 03, 2012 1.227 1.227 1.227 1.227 320 +0.01(+0.78%)
Jul 02, 2012 1.283 1.293 1.218 1.218 11,634 -0.00(-0.18%)
Jun 29, 2012 1.208 1.293 1.180 1.220 10,860 +0.04(+3.20%)
Jun 28, 2012 1.180 1.190 1.180 1.182 16,057 -0.01(-0.63%)
Jun 27, 2012 1.265 1.265 1.180 1.190 9,713 -0.01(-0.79%)
Jun 26, 2012 1.180 1.274 1.177 1.199 17,860 +0.01(+0.80%)
Jun 25, 2012 1.171 1.199 1.171 1.190 19,267 +0.00(+0.00%)
Jun 22, 2012 1.255 1.255 1.077 1.190 19,260 -0.01(-0.78%)
Jun 21, 2012 1.255 1.255 1.199 1.199 13,918 -0.07(-5.18%)
Jun 20, 2012 1.340 1.340 1.265 1.265 11,208 -0.04(-2.88%)
Jun 19, 2012 1.302 1.321 1.293 1.302 20,409 +0.02(+1.46%)
Jun 18, 2012 1.302 1.377 1.263 1.283 16,789 -0.02(-1.44%)
Jun 15, 2012 1.293 1.302 1.199 1.302 16,136 +0.01(+0.72%)
Jun 14, 2012 1.293 1.349 1.274 1.293 6,725 +0.02(+1.47%)
Jun 13, 2012 1.274 1.283 1.255 1.274 16,041 +0.00(+0.00%)
Jun 12, 2012 1.335 1.396 1.274 1.274 3,736 -0.04(-2.86%)
Jun 11, 2012 1.424 1.480 1.255 1.312 9,445 -0.06(-4.11%)
Jun 08, 2012 1.480 1.499 1.358 1.368 3,751 -0.03(-2.01%)
Jun 07, 2012 1.321 1.487 1.312 1.396 5,845 -0.03(-1.97%)
Jun 06, 2012 1.433 1.433 1.312 1.424 4,411 -0.07(-5.00%)
Jun 05, 2012 1.302 1.499 1.218 1.499 25,426 +0.21(+15.94%)
Jun 04, 2012 1.302 1.312 1.293 1.293 12,004 -0.04(-2.82%)
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.