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 )

14.19 +0.39 (+2.83%)
Streaming Delayed Price Updated: 1:15 PM EDT, Jun 12, 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 (%)
Dec 31, 2010 1.639 1.639 1.546 1.593 93,792 -0.03(-1.73%)
Dec 30, 2010 1.639 1.724 1.593 1.621 47,769 -0.02(-1.14%)
Dec 29, 2010 1.639 1.668 1.639 1.639 45,629 +0.00(+0.00%)
Dec 28, 2010 1.705 1.705 1.639 1.639 29,834 -0.06(-3.32%)
Dec 27, 2010 1.715 1.771 1.686 1.696 61,860 -0.02(-1.09%)
Dec 23, 2010 1.780 1.780 1.696 1.714 51,945 -0.08(-4.69%)
Dec 22, 2010 1.705 1.799 1.705 1.799 31,450 +0.07(+3.78%)
Dec 21, 2010 1.705 1.752 1.705 1.733 11,635 +0.00(+0.00%)
Dec 20, 2010 1.771 1.771 1.705 1.733 24,576 -0.04(-2.12%)
Dec 17, 2010 1.752 1.799 1.752 1.771 24,515 +0.01(+0.53%)
Dec 16, 2010 1.752 1.827 1.752 1.761 24,497 +0.01(+0.53%)
Dec 15, 2010 1.799 1.799 1.742 1.752 16,118 -0.07(-3.61%)
Dec 14, 2010 1.771 1.864 1.771 1.817 34,804 +0.05(+2.65%)
Dec 13, 2010 1.780 1.799 1.761 1.771 9,334 +0.00(+0.00%)
Dec 10, 2010 1.789 1.845 1.761 1.771 61,304 -0.04(-2.07%)
Dec 09, 2010 1.827 1.864 1.714 1.808 93,656 -0.07(-3.50%)
Dec 08, 2010 1.892 1.892 1.827 1.874 19,317 -0.01(-0.50%)
Dec 07, 2010 1.864 1.892 1.817 1.883 26,148 +0.03(+1.51%)
Dec 06, 2010 1.902 1.902 1.799 1.855 52,794 -0.06(-2.94%)
Dec 03, 2010 1.827 1.930 1.827 1.911 15,330 +0.06(+3.03%)
Dec 02, 2010 1.827 1.874 1.827 1.855 22,736 +0.04(+2.06%)
Dec 01, 2010 1.892 1.892 1.799 1.817 36,797 -0.01(-0.51%)
Nov 30, 2010 1.883 1.883 1.780 1.827 23,800 -0.07(-3.94%)
Nov 29, 2010 2.061 2.061 1.855 1.902 64,088 -0.14(-6.88%)
Nov 26, 2010 1.986 2.061 1.958 2.042 21,775 +0.07(+3.81%)
Nov 24, 2010 1.874 1.967 1.967 1.967 77,842 +0.10(+5.53%)
Nov 23, 2010 1.789 1.864 1.733 1.864 38,916 +0.02(+1.01%)
Nov 22, 2010 1.789 1.874 1.789 1.845 55,775 +0.08(+4.79%)
Nov 19, 2010 1.799 1.799 1.742 1.761 11,885 -0.07(-3.59%)
Nov 18, 2010 1.752 1.827 1.742 1.827 21,320 +0.06(+3.17%)
Nov 17, 2010 1.836 1.836 1.742 1.771 18,635 -0.07(-3.57%)
Nov 16, 2010 1.733 1.836 1.714 1.836 78,227 +0.06(+3.16%)
Nov 15, 2010 1.780 1.817 1.696 1.780 33,880 +0.01(+0.53%)
Nov 12, 2010 1.724 1.780 1.639 1.771 54,946 +0.03(+1.61%)
Nov 11, 2010 1.733 1.780 1.733 1.742 4,656 -0.04(-2.11%)
Nov 10, 2010 1.799 1.799 1.686 1.780 7,163 -0.02(-1.04%)
Nov 09, 2010 1.799 1.799 1.733 1.799 20,138 +0.00(+0.00%)
Nov 08, 2010 1.696 1.799 1.639 1.799 80,772 +0.09(+5.49%)
Nov 05, 2010 1.817 1.817 1.686 1.705 81,677 -0.13(-7.14%)
Nov 04, 2010 1.799 1.836 1.742 1.836 51,256 +0.03(+1.55%)
Nov 03, 2010 1.789 1.836 1.742 1.808 18,833 +0.06(+3.21%)
Nov 02, 2010 1.752 1.808 1.742 1.752 37,451 -0.02(-1.06%)
Nov 01, 2010 1.874 1.874 1.733 1.771 62,778 -0.06(-3.08%)
Oct 29, 2010 1.808 1.845 1.733 1.827 36,622 +0.05(+2.63%)
Oct 28, 2010 1.958 1.958 1.771 1.780 29,398 -0.09(-4.99%)
Oct 27, 2010 1.967 1.967 1.752 1.874 42,524 +0.04(+2.04%)
Oct 25, 2010 1.967 1.967 1.799 1.836 43,342 -0.07(-3.92%)
Oct 22, 2010 1.724 1.920 1.696 1.911 45,557 +0.17(+9.68%)
Oct 21, 2010 1.911 1.911 1.733 1.742 45,197 -0.13(-7.00%)
Oct 20, 2010 1.789 1.920 1.715 1.874 105,105 +0.08(+4.71%)
Oct 19, 2010 1.892 1.902 1.686 1.789 122,383 -0.11(-5.91%)
Oct 18, 2010 2.023 2.023 1.883 1.902 36,368 -0.07(-3.33%)
Oct 15, 2010 2.023 2.023 1.892 1.967 76,058 -0.08(-4.11%)
Oct 14, 2010 2.014 2.052 1.892 2.052 43,913 +0.07(+3.30%)
Oct 13, 2010 1.855 2.061 1.705 1.986 173,945 +0.18(+9.84%)
Oct 12, 2010 1.630 1.808 1.555 1.808 36,417 +0.19(+11.56%)
Oct 11, 2010 1.630 1.658 1.621 1.621 33,984 -0.08(-4.94%)
Oct 08, 2010 1.686 1.705 1.621 1.705 69,866 -0.05(-2.67%)
Oct 07, 2010 1.639 1.761 1.558 1.752 127,340 +0.20(+12.65%)
Oct 06, 2010 1.443 1.583 1.293 1.555 115,112 +0.17(+12.16%)
Oct 05, 2010 1.330 1.424 1.199 1.386 102,213 +0.04(+2.78%)
Oct 04, 2010 1.518 1.518 1.293 1.349 132,927 -0.12(-8.28%)
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.