Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Old Second Bancorp (NQ: OSBC )

14.88 -0.04 (-0.23%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 20, 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 (%)
Jan 29, 2016 6.370 6.661 6.361 6.661 91,060 +0.30(+4.71%)
Jan 28, 2016 6.295 6.408 6.267 6.361 39,558 +0.11(+1.80%)
Jan 27, 2016 6.183 6.398 5.967 6.248 87,608 +0.04(+0.60%)
Jan 26, 2016 5.921 6.277 5.921 6.211 59,586 +0.29(+4.90%)
Jan 25, 2016 6.136 6.136 5.874 5.921 55,095 -0.26(-4.24%)
Jan 22, 2016 6.333 6.333 6.061 6.183 62,670 -0.12(-1.93%)
Jan 21, 2016 6.370 6.558 6.286 6.305 59,022 -0.22(-3.30%)
Jan 20, 2016 6.277 6.548 6.230 6.520 79,997 +0.22(+3.42%)
Jan 19, 2016 6.333 6.342 6.080 6.305 118,449 +0.04(+0.60%)
Jan 15, 2016 6.117 6.267 6.267 6.267 120,089 -0.02(-0.30%)
Jan 14, 2016 6.333 6.473 6.230 6.286 95,067 -0.05(-0.74%)
Jan 13, 2016 6.661 6.661 6.230 6.333 67,539 -0.28(-4.25%)
Jan 12, 2016 6.754 6.782 6.530 6.614 49,349 -0.07(-0.98%)
Jan 11, 2016 6.642 6.736 6.492 6.679 41,120 +0.06(+0.85%)
Jan 08, 2016 6.792 6.876 6.595 6.623 67,181 -0.14(-2.08%)
Jan 07, 2016 6.792 6.857 6.670 6.764 62,103 -0.15(-2.17%)
Jan 06, 2016 6.829 6.937 6.829 6.914 70,183 +0.00(+0.00%)
Jan 05, 2016 6.960 7.063 6.895 6.914 46,538 -0.05(-0.67%)
Jan 04, 2016 7.223 7.288 6.820 6.960 85,586 -0.38(-5.23%)
Dec 31, 2015 7.504 7.345 7.345 7.345 53,266 -0.16(-2.12%)
Dec 30, 2015 7.523 7.621 7.457 7.504 50,420 -0.01(-0.12%)
Dec 29, 2015 7.457 7.532 7.457 7.513 53,542 +0.12(+1.65%)
Dec 28, 2015 7.541 7.541 7.354 7.391 34,308 -0.17(-2.23%)
Dec 24, 2015 7.382 7.560 7.560 7.560 19,961 +0.17(+2.28%)
Dec 23, 2015 7.373 7.448 7.316 7.391 40,980 +0.03(+0.38%)
Dec 22, 2015 7.279 7.373 7.218 7.363 32,809 +0.10(+1.42%)
Dec 21, 2015 7.260 7.494 7.176 7.260 50,407 +0.01(+0.13%)
Dec 18, 2015 7.270 7.391 7.129 7.251 253,728 -0.07(-0.90%)
Dec 17, 2015 7.363 7.438 7.270 7.316 23,334 +0.00(+0.00%)
Dec 16, 2015 7.241 7.354 7.157 7.316 58,793 +0.12(+1.69%)
Dec 15, 2015 6.979 7.213 6.951 7.195 58,369 +0.27(+3.92%)
Dec 14, 2015 7.106 7.106 6.829 6.923 45,229 +0.07(+0.96%)
Dec 11, 2015 6.914 7.045 6.848 6.857 68,612 -0.17(-2.40%)
Dec 10, 2015 7.035 7.129 7.006 7.026 45,587 -0.07(-1.06%)
Dec 09, 2015 7.307 7.391 7.035 7.101 67,415 -0.25(-3.44%)
Dec 08, 2015 7.260 7.438 7.260 7.354 58,092 +0.06(+0.77%)
Dec 07, 2015 7.457 7.466 7.288 7.298 111,832 -0.18(-2.38%)
Dec 04, 2015 7.270 7.494 7.270 7.476 136,281 +0.23(+3.23%)
Dec 03, 2015 7.251 7.307 7.223 7.241 101,444 -0.01(-0.13%)
Dec 02, 2015 7.298 7.335 7.241 7.251 68,080 -0.03(-0.39%)
Dec 01, 2015 7.307 7.382 7.241 7.279 73,067 +0.02(+0.26%)
Nov 30, 2015 7.279 7.410 7.204 7.260 80,400 +0.00(+0.00%)
Nov 27, 2015 7.288 7.326 7.241 7.260 39,504 -0.02(-0.26%)
Nov 25, 2015 7.223 7.279 7.279 7.279 36,507 +0.06(+0.78%)
Nov 24, 2015 7.307 7.373 7.204 7.223 85,123 -0.08(-1.15%)
Nov 23, 2015 7.185 7.354 7.185 7.307 78,172 +0.13(+1.83%)
Nov 20, 2015 7.204 7.288 7.054 7.176 52,309 +0.00(+0.00%)
Nov 19, 2015 7.176 7.213 7.073 7.176 117,498 +0.01(+0.13%)
Nov 18, 2015 7.167 7.195 7.082 7.167 58,313 +0.05(+0.66%)
Nov 17, 2015 6.989 7.279 6.960 7.120 77,843 +0.13(+1.88%)
Nov 16, 2015 6.867 7.017 6.867 6.989 64,249 +0.06(+0.81%)
Nov 13, 2015 7.073 7.157 6.914 6.932 50,271 -0.20(-2.76%)
Nov 12, 2015 7.167 7.241 7.120 7.129 44,111 -0.11(-1.55%)
Nov 11, 2015 7.307 7.326 7.167 7.241 190,176 -0.07(-1.02%)
Nov 10, 2015 7.157 7.391 7.120 7.316 103,093 +0.15(+2.09%)
Nov 09, 2015 6.867 7.213 6.567 7.167 213,658 -0.01(-0.13%)
Nov 06, 2015 6.642 7.241 6.642 7.176 193,060 +0.53(+8.04%)
Nov 05, 2015 6.492 6.726 6.464 6.642 127,041 +0.15(+2.31%)
Nov 04, 2015 6.464 6.558 6.455 6.492 48,478 +0.01(+0.14%)
Nov 03, 2015 6.417 6.558 6.389 6.483 40,737 +0.03(+0.44%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.