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 (%)
Jun 30, 2015 6.248 6.286 6.089 6.183 189,458 -0.07(-1.20%)
Jun 29, 2015 6.033 6.520 5.996 6.258 385,807 +0.22(+3.57%)
Jun 26, 2015 6.014 6.089 5.789 6.042 3,336,480 -0.01(-0.15%)
Jun 25, 2015 6.033 6.089 6.033 6.052 117,668 +0.01(+0.16%)
Jun 24, 2015 6.089 6.220 5.958 6.042 158,146 +0.01(+0.16%)
Jun 23, 2015 6.136 6.248 6.033 6.033 82,846 -0.12(-1.98%)
Jun 22, 2015 6.014 6.248 5.975 6.155 235,809 +0.22(+3.79%)
Jun 19, 2015 6.061 6.183 5.930 5.930 153,972 -0.07(-1.09%)
Jun 18, 2015 6.033 6.080 5.949 5.996 82,124 +0.00(+0.00%)
Jun 17, 2015 5.967 6.117 5.932 5.996 116,278 +0.09(+1.59%)
Jun 16, 2015 5.958 6.033 5.888 5.902 117,782 +0.01(+0.16%)
Jun 15, 2015 5.902 5.958 5.855 5.892 120,660 -0.03(-0.47%)
Jun 12, 2015 5.949 5.949 5.855 5.921 28,255 +0.08(+1.44%)
Jun 11, 2015 5.874 5.902 5.827 5.836 29,264 -0.04(-0.64%)
Jun 10, 2015 5.855 5.958 5.846 5.874 101,509 +0.02(+0.32%)
Jun 09, 2015 5.855 5.902 5.761 5.855 81,007 -0.05(-0.79%)
Jun 08, 2015 5.855 5.967 5.780 5.902 60,716 +0.02(+0.32%)
Jun 05, 2015 5.808 5.902 5.808 5.883 61,240 +0.07(+1.29%)
Jun 04, 2015 5.855 5.902 5.714 5.808 48,201 -0.05(-0.80%)
Jun 03, 2015 5.771 5.902 5.752 5.855 108,543 +0.11(+1.96%)
Jun 02, 2015 5.743 5.780 5.714 5.743 63,477 -0.04(-0.65%)
Jun 01, 2015 5.780 5.902 5.761 5.780 52,313 -0.02(-0.32%)
May 29, 2015 5.818 5.818 5.630 5.799 100,409 +0.09(+1.64%)
May 28, 2015 5.705 5.766 5.691 5.705 31,292 +0.01(+0.16%)
May 27, 2015 5.836 5.850 5.668 5.696 37,875 -0.07(-1.14%)
May 26, 2015 5.780 5.967 5.761 5.761 70,458 -0.05(-0.81%)
May 22, 2015 5.658 5.808 5.808 5.808 25,512 +0.09(+1.64%)
May 21, 2015 5.733 5.752 5.677 5.714 21,604 +0.04(+0.66%)
May 20, 2015 5.733 5.808 5.677 5.677 21,165 -0.04(-0.66%)
May 19, 2015 5.733 5.813 5.705 5.714 33,213 +0.01(+0.16%)
May 18, 2015 5.705 5.818 5.695 5.705 15,956 +0.00(+0.00%)
May 15, 2015 5.602 5.705 5.602 5.705 6,865 +0.05(+0.83%)
May 14, 2015 5.621 5.668 5.574 5.658 12,263 +0.04(+0.67%)
May 13, 2015 5.668 5.668 5.565 5.621 8,372 +0.00(+0.00%)
May 12, 2015 5.668 5.696 5.593 5.621 50,809 -0.04(-0.66%)
May 11, 2015 5.621 5.658 5.602 5.658 3,600 +0.00(+0.00%)
May 08, 2015 5.714 5.714 5.621 5.658 23,997 +0.04(+0.67%)
May 07, 2015 5.621 5.846 5.611 5.621 13,823 +0.04(+0.67%)
May 06, 2015 5.574 5.593 5.518 5.583 17,616 +0.06(+1.02%)
May 05, 2015 5.556 5.593 5.405 5.527 19,912 -0.07(-1.17%)
May 04, 2015 5.574 5.593 5.435 5.593 33,448 +0.06(+1.02%)
May 01, 2015 5.490 5.574 5.387 5.537 46,822 +0.02(+0.42%)
Apr 30, 2015 5.415 5.555 5.415 5.513 40,843 +0.03(+0.60%)
Apr 29, 2015 5.359 5.490 5.340 5.480 19,174 +0.09(+1.74%)
Apr 28, 2015 5.433 5.527 5.340 5.387 52,696 -0.11(-2.04%)
Apr 27, 2015 5.527 5.527 5.443 5.499 13,100 +0.00(+0.00%)
Apr 24, 2015 5.387 5.499 5.349 5.499 12,070 +0.04(+0.69%)
Apr 23, 2015 5.293 5.499 5.265 5.462 26,239 +0.12(+2.28%)
Apr 22, 2015 5.255 5.462 5.246 5.340 32,272 +0.03(+0.53%)
Apr 21, 2015 5.256 5.312 5.235 5.312 11,326 -0.01(-0.18%)
Apr 20, 2015 5.293 5.377 5.246 5.321 17,603 +0.05(+0.89%)
Apr 17, 2015 5.293 5.368 5.246 5.274 3,521 -0.07(-1.23%)
Apr 16, 2015 5.199 5.387 5.199 5.340 10,124 +0.08(+1.60%)
Apr 15, 2015 5.338 5.349 5.227 5.255 7,077 -0.05(-0.88%)
Apr 14, 2015 5.209 5.387 5.077 5.302 16,227 +0.07(+1.25%)
Apr 13, 2015 5.246 5.330 5.162 5.237 14,402 +0.00(+0.00%)
Apr 10, 2015 5.415 5.480 5.162 5.237 26,610 -0.18(-3.29%)
Apr 09, 2015 5.499 5.518 5.396 5.415 5,846 -0.09(-1.70%)
Apr 08, 2015 5.527 5.527 5.415 5.508 26,679 -0.01(-0.17%)
Apr 07, 2015 5.424 5.527 5.424 5.518 11,351 +0.04(+0.68%)
Apr 06, 2015 5.349 5.499 5.349 5.480 9,138 -0.07(-1.18%)
Apr 02, 2015 5.462 5.546 5.546 5.546 51,771 +0.02(+0.34%)
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.