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 )

13.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2012 1.546 1.546 1.433 1.527 34,139 +0.02(+1.24%)
Apr 27, 2012 1.471 1.546 1.471 1.508 10,323 +0.04(+2.55%)
Apr 26, 2012 1.499 1.536 1.405 1.471 47,002 -0.08(-5.42%)
Apr 25, 2012 1.630 1.714 1.499 1.555 53,052 -0.09(-5.68%)
Apr 24, 2012 1.555 1.714 1.555 1.649 15,825 +0.07(+4.14%)
Apr 23, 2012 1.574 1.684 1.515 1.583 8,210 +0.01(+0.59%)
Apr 20, 2012 1.583 1.583 1.499 1.574 9,314 +0.01(+0.60%)
Apr 19, 2012 1.583 1.593 1.564 1.564 4,553 -0.02(-1.18%)
Apr 18, 2012 1.582 1.593 1.582 1.583 4,099 +0.00(+0.00%)
Apr 17, 2012 1.564 1.593 1.536 1.583 10,136 +0.04(+2.42%)
Apr 16, 2012 1.630 1.630 1.518 1.546 23,270 -0.04(-2.37%)
Apr 13, 2012 1.583 1.611 1.527 1.583 25,818 -0.07(-4.25%)
Apr 12, 2012 1.639 1.658 1.630 1.653 8,005 +0.04(+2.62%)
Apr 11, 2012 1.629 1.649 1.536 1.611 21,707 +0.03(+1.78%)
Apr 10, 2012 1.499 1.668 1.499 1.583 38,150 +0.08(+5.62%)
Apr 09, 2012 1.686 1.733 1.499 1.499 24,167 -0.23(-13.51%)
Apr 05, 2012 1.789 1.789 1.733 1.733 6,695 -0.05(-2.63%)
Apr 04, 2012 1.733 1.789 1.733 1.780 4,563 +0.08(+4.98%)
Apr 03, 2012 1.742 1.780 1.686 1.696 11,323 -0.07(-3.78%)
Apr 02, 2012 1.733 1.808 1.639 1.762 72,650 +0.04(+2.23%)
Mar 30, 2012 1.808 1.855 1.705 1.724 90,387 -0.06(-3.16%)
Mar 29, 2012 1.705 1.827 1.705 1.780 93,575 +0.05(+2.70%)
Mar 28, 2012 1.508 1.836 1.508 1.733 76,505 +0.24(+16.35%)
Mar 27, 2012 1.452 1.546 1.452 1.490 24,762 -0.05(-3.05%)
Mar 26, 2012 1.583 1.630 1.480 1.536 74,923 -0.02(-1.21%)
Mar 23, 2012 1.452 1.555 1.424 1.555 151,986 +0.12(+8.50%)
Mar 22, 2012 1.349 1.499 1.328 1.433 43,775 +0.08(+6.25%)
Mar 21, 2012 1.293 1.349 1.293 1.349 69,695 +0.11(+9.09%)
Mar 20, 2012 1.302 1.302 1.237 1.237 27,918 -0.07(-5.04%)
Mar 19, 2012 1.218 1.312 1.218 1.302 60,285 +0.08(+6.92%)
Mar 16, 2012 1.134 1.218 1.134 1.218 42,612 +0.09(+8.33%)
Mar 15, 2012 1.124 1.163 1.124 1.124 15,082 -0.06(-4.75%)
Mar 14, 2012 1.152 1.180 1.152 1.180 13,770 +0.06(+4.99%)
Mar 13, 2012 1.105 1.124 1.096 1.124 18,419 +0.03(+2.56%)
Mar 12, 2012 1.105 1.114 1.096 1.096 4,933 -0.01(-0.85%)
Mar 09, 2012 1.115 1.115 1.077 1.105 38,757 -0.05(-4.06%)
Mar 08, 2012 1.124 1.152 1.124 1.152 1,174 +0.01(+0.81%)
Mar 07, 2012 1.115 1.143 1.115 1.143 1,387 +0.06(+5.17%)
Mar 06, 2012 1.124 1.126 1.087 1.087 26,921 -0.08(-7.20%)
Mar 05, 2012 1.124 1.171 1.096 1.171 14,770 +0.02(+1.66%)
Mar 02, 2012 1.152 1.218 1.087 1.152 51,661 -0.03(-2.41%)
Mar 01, 2012 1.162 1.180 1.162 1.180 11,166 +0.06(+5.00%)
Feb 29, 2012 1.180 1.180 1.115 1.124 1,686 -0.06(-4.76%)
Feb 28, 2012 1.171 1.180 1.171 1.180 1,220 +0.02(+1.78%)
Feb 27, 2012 1.143 1.180 1.096 1.160 29,052 +0.02(+1.48%)
Feb 24, 2012 1.152 1.180 1.128 1.143 12,828 -0.01(-0.81%)
Feb 23, 2012 1.190 1.190 1.096 1.152 9,065 -0.01(-0.81%)
Feb 22, 2012 1.171 1.208 1.162 1.162 5,502 -0.01(-0.80%)
Feb 21, 2012 1.180 1.255 1.134 1.171 39,009 -0.04(-3.10%)
Feb 17, 2012 1.199 1.302 1.143 1.208 111,498 +0.03(+2.38%)
Feb 16, 2012 1.180 1.190 1.134 1.180 8,499 +0.02(+1.61%)
Feb 15, 2012 1.124 1.198 1.124 1.162 3,495 +0.03(+2.32%)
Feb 14, 2012 1.199 1.199 1.134 1.135 2,241 -0.03(-2.27%)
Feb 13, 2012 1.218 1.218 1.148 1.162 7,058 -0.05(-3.88%)
Feb 10, 2012 1.171 1.208 1.171 1.208 4,216 +0.03(+2.54%)
Feb 09, 2012 1.124 1.190 1.124 1.179 4,163 +0.03(+2.28%)
Feb 08, 2012 1.143 1.152 1.124 1.152 3,415 +0.02(+1.65%)
Feb 07, 2012 1.171 1.180 1.124 1.134 24,174 -0.04(-3.20%)
Feb 06, 2012 1.180 1.218 1.096 1.171 13,392 -0.01(-0.79%)
Feb 03, 2012 1.134 1.218 1.134 1.180 6,217 +0.06(+5.00%)
Feb 02, 2012 1.124 1.134 1.105 1.124 7,979 -0.03(-2.44%)
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.