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 (%)
Mar 31, 2015 5.368 5.368 5.293 5.359 6,499 +0.01(+0.17%)
Mar 30, 2015 5.302 5.359 5.274 5.349 7,615 +0.06(+1.06%)
Mar 27, 2015 5.255 5.293 5.203 5.293 13,648 +0.06(+1.07%)
Mar 26, 2015 5.237 5.265 5.171 5.237 8,492 -0.02(-0.36%)
Mar 25, 2015 5.284 5.293 5.171 5.255 12,926 +0.01(+0.18%)
Mar 24, 2015 5.199 5.255 5.162 5.246 32,811 +0.08(+1.64%)
Mar 23, 2015 5.199 5.246 5.124 5.162 8,780 -0.01(-0.18%)
Mar 20, 2015 5.143 5.227 5.136 5.171 16,192 +0.10(+2.03%)
Mar 19, 2015 5.171 5.181 5.059 5.068 5,593 -0.15(-2.87%)
Mar 18, 2015 5.152 5.227 5.124 5.218 9,054 +0.15(+2.96%)
Mar 17, 2015 5.152 5.152 5.059 5.068 3,282 -0.06(-1.10%)
Mar 16, 2015 5.209 5.237 4.975 5.124 27,314 -0.05(-0.91%)
Mar 13, 2015 5.107 5.171 4.974 5.171 11,648 +0.07(+1.28%)
Mar 12, 2015 5.031 5.143 5.031 5.106 18,979 +0.08(+1.68%)
Mar 11, 2015 4.946 5.040 4.918 5.021 41,687 +0.07(+1.32%)
Mar 10, 2015 5.012 5.012 4.787 4.956 72,507 -0.02(-0.38%)
Mar 09, 2015 4.984 5.003 4.834 4.974 20,898 -0.07(-1.30%)
Mar 06, 2015 5.022 5.049 4.965 5.040 5,368 -0.02(-0.37%)
Mar 05, 2015 5.040 5.087 4.881 5.059 6,690 -0.01(-0.18%)
Mar 04, 2015 5.073 5.106 5.059 5.068 24,034 +0.00(+0.00%)
Mar 03, 2015 4.974 5.096 4.974 5.068 26,159 +0.01(+0.19%)
Mar 02, 2015 4.984 5.068 4.937 5.059 139,249 -0.07(-1.46%)
Feb 27, 2015 5.031 5.162 5.031 5.134 13,269 +0.10(+2.05%)
Feb 26, 2015 5.181 5.181 5.031 5.031 9,677 -0.12(-2.36%)
Feb 25, 2015 5.143 5.190 5.124 5.152 7,177 -0.05(-0.90%)
Feb 24, 2015 5.199 5.199 5.106 5.199 10,068 +0.03(+0.54%)
Feb 23, 2015 5.227 5.227 5.162 5.171 19,131 -0.04(-0.72%)
Feb 20, 2015 5.179 5.209 5.106 5.209 5,337 -0.01(-0.18%)
Feb 19, 2015 5.227 5.237 5.134 5.218 13,080 +0.07(+1.46%)
Feb 18, 2015 5.199 5.218 5.096 5.143 14,829 -0.09(-1.79%)
Feb 17, 2015 5.246 5.302 5.227 5.237 12,052 -0.05(-0.89%)
Feb 13, 2015 5.255 5.284 5.284 5.284 8,753 +0.01(+0.18%)
Feb 12, 2015 5.321 5.321 5.162 5.274 14,670 -0.03(-0.53%)
Feb 11, 2015 5.368 5.368 5.209 5.302 7,878 -0.07(-1.22%)
Feb 10, 2015 5.396 5.424 5.368 5.368 15,789 -0.05(-0.87%)
Feb 09, 2015 5.443 5.480 5.415 5.415 28,211 +0.03(+0.52%)
Feb 06, 2015 5.321 5.387 5.302 5.387 110,345 +0.11(+2.13%)
Feb 05, 2015 5.199 5.321 5.199 5.274 28,793 +0.07(+1.26%)
Feb 04, 2015 5.195 5.213 5.152 5.209 18,138 +0.01(+0.18%)
Feb 03, 2015 5.162 5.209 5.068 5.199 25,996 +0.05(+0.91%)
Feb 02, 2015 5.218 5.218 5.031 5.152 54,184 +0.06(+1.10%)
Jan 30, 2015 5.012 5.096 5.040 5.096 112,888 +0.06(+1.12%)
Jan 29, 2015 5.059 5.059 5.012 5.040 12,323 -0.01(-0.19%)
Jan 28, 2015 4.993 5.049 4.965 5.049 30,181 -0.01(-0.19%)
Jan 27, 2015 5.012 5.059 5.012 5.059 34,187 +0.05(+0.93%)
Jan 26, 2015 5.106 5.106 4.937 5.012 49,749 -0.09(-1.83%)
Jan 23, 2015 4.929 5.106 4.928 5.106 18,431 +0.07(+1.49%)
Jan 22, 2015 5.106 5.106 4.740 5.031 39,006 +0.11(+2.29%)
Jan 21, 2015 4.937 4.993 4.881 4.918 12,588 +0.02(+0.38%)
Jan 20, 2015 4.956 4.956 4.871 4.899 11,493 +0.01(+0.19%)
Jan 16, 2015 4.815 4.937 4.815 4.890 8,573 +0.04(+0.77%)
Jan 15, 2015 4.918 4.918 4.825 4.853 19,756 -0.07(-1.33%)
Jan 14, 2015 4.918 4.937 4.890 4.918 16,128 +0.03(+0.57%)
Jan 13, 2015 4.918 4.918 4.871 4.890 8,099 +0.02(+0.38%)
Jan 12, 2015 4.918 4.946 4.825 4.871 35,162 -0.05(-0.95%)
Jan 09, 2015 4.918 5.003 4.918 4.918 11,415 -0.05(-0.94%)
Jan 08, 2015 5.012 5.012 4.815 4.965 8,926 +0.04(+0.76%)
Jan 07, 2015 4.871 4.956 4.871 4.928 11,850 +0.07(+1.35%)
Jan 06, 2015 4.928 4.990 4.834 4.862 8,201 -0.13(-2.63%)
Jan 05, 2015 4.862 5.049 4.862 4.993 98,702 +0.17(+3.50%)
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.