Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Old Second Bancorp (NQ: OSBC )

14.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 29, 2009 6.342 6.528 5.866 5.978 30,751 -0.36(-5.74%)
May 28, 2009 6.127 6.360 6.025 6.342 33,939 +0.18(+2.87%)
May 27, 2009 6.360 6.482 5.810 6.165 35,605 -0.36(-5.57%)
May 26, 2009 5.689 6.528 5.689 6.528 76,288 +0.75(+12.90%)
May 22, 2009 6.015 6.015 5.708 5.782 41,735 -0.16(-2.67%)
May 21, 2009 5.689 6.034 5.670 5.941 38,839 +0.13(+2.25%)
May 20, 2009 5.941 6.053 5.558 5.810 35,236 -0.08(-1.42%)
May 19, 2009 5.745 6.034 5.708 5.894 34,150 +0.29(+5.16%)
May 18, 2009 5.409 5.614 5.363 5.605 43,248 +0.35(+6.56%)
May 15, 2009 5.167 5.372 4.934 5.260 71,859 +0.08(+1.62%)
May 14, 2009 5.465 5.465 4.878 5.176 96,114 -0.27(-4.97%)
May 13, 2009 6.034 6.034 5.372 5.446 75,118 -0.61(-10.02%)
May 12, 2009 6.062 6.155 5.622 6.053 74,928 +0.02(+0.31%)
May 11, 2009 5.736 6.090 5.652 6.034 36,478 +0.36(+6.41%)
May 08, 2009 5.148 5.736 5.148 5.670 74,625 +0.60(+11.76%)
May 07, 2009 5.269 5.437 4.775 5.073 68,258 -0.17(-3.20%)
May 06, 2009 4.766 5.260 4.756 5.241 53,634 +0.62(+13.31%)
May 05, 2009 4.719 4.803 4.500 4.626 75,072 -0.21(-4.25%)
May 04, 2009 4.822 5.092 4.626 4.831 92,911 +0.07(+1.57%)
May 01, 2009 5.008 5.008 4.533 4.756 109,875 -0.28(-5.56%)
Apr 30, 2009 5.670 5.726 4.943 5.036 223,916 -0.55(-9.85%)
Apr 29, 2009 5.661 5.873 5.437 5.586 65,016 -0.05(-0.83%)
Apr 28, 2009 5.521 5.689 5.502 5.633 28,322 +0.07(+1.34%)
Apr 27, 2009 5.987 5.987 5.474 5.558 49,314 -0.55(-9.01%)
Apr 24, 2009 5.847 6.500 5.847 6.109 49,597 +0.35(+5.99%)
Apr 23, 2009 6.165 6.435 5.745 5.764 44,936 -0.34(-5.50%)
Apr 22, 2009 6.407 6.528 6.071 6.099 49,791 -0.45(-6.84%)
Apr 21, 2009 6.174 6.622 6.109 6.547 39,232 +0.37(+6.04%)
Apr 20, 2009 7.125 7.125 6.118 6.174 63,701 -1.10(-15.13%)
Apr 17, 2009 7.470 7.498 7.181 7.274 47,424 -0.16(-2.13%)
Apr 16, 2009 7.377 7.461 7.153 7.433 31,337 +0.19(+2.57%)
Apr 15, 2009 6.538 7.321 6.538 7.246 28,526 +0.62(+9.44%)
Apr 14, 2009 6.985 7.125 6.622 6.622 32,638 -0.51(-7.19%)
Apr 13, 2009 6.948 7.135 6.556 7.135 49,191 -0.07(-1.03%)
Apr 09, 2009 6.640 7.424 6.640 7.209 79,173 +0.74(+11.38%)
Apr 08, 2009 6.146 6.472 6.072 6.472 40,402 +0.37(+6.12%)
Apr 07, 2009 6.118 6.668 6.081 6.099 45,546 -0.22(-3.54%)
Apr 06, 2009 6.622 6.808 6.230 6.323 25,003 -0.38(-5.70%)
Apr 03, 2009 6.752 6.752 6.118 6.705 44,043 -0.06(-0.83%)
Apr 02, 2009 5.969 6.976 5.969 6.761 100,809 +0.82(+13.81%)
Apr 01, 2009 6.006 6.015 5.409 5.941 87,426 +0.02(+0.31%)
Mar 31, 2009 6.342 6.733 5.894 5.922 92,760 -0.29(-4.65%)
Mar 30, 2009 7.461 7.461 6.109 6.211 77,989 -1.48(-19.27%)
Mar 26, 2009 6.631 7.834 6.528 7.694 64,580 +1.19(+18.36%)
Mar 25, 2009 6.015 6.547 6.015 6.500 61,849 +0.53(+8.91%)
Mar 24, 2009 7.517 7.573 5.969 5.969 101,924 -1.46(-19.70%)
Mar 23, 2009 6.995 7.657 5.764 7.433 112,399 +1.86(+33.28%)
Mar 20, 2009 5.558 5.903 5.307 5.577 110,505 +0.07(+1.36%)
Mar 19, 2009 5.586 5.708 5.344 5.502 153,812 +0.19(+3.51%)
Mar 18, 2009 5.279 5.568 5.064 5.316 95,253 +0.19(+3.64%)
Mar 17, 2009 4.859 5.129 4.840 5.129 75,442 +0.40(+8.48%)
Mar 16, 2009 5.083 5.083 4.672 4.728 76,225 -0.32(-6.28%)
Mar 13, 2009 5.577 5.596 4.887 5.045 112,677 -0.38(-7.04%)
Mar 12, 2009 4.560 5.577 4.271 5.428 76,205 +0.83(+18.05%)
Mar 11, 2009 5.148 5.176 4.523 4.598 66,183 -0.53(-10.36%)
Mar 10, 2009 4.150 5.335 3.964 5.129 148,184 +1.17(+29.41%)
Mar 09, 2009 4.085 4.122 3.311 3.964 66,593 -0.16(-3.85%)
Mar 06, 2009 4.197 4.449 3.880 4.122 86,987 +0.01(+0.23%)
Mar 05, 2009 4.971 4.971 4.076 4.113 118,262 -0.97(-19.08%)
Mar 04, 2009 5.073 5.381 5.008 5.083 67,109 -0.17(-3.20%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.