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 )

14.10 +0.30 (+2.17%)
Streaming Delayed Price Updated: 3:04 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 (%)
Feb 28, 2011 0.9743 1.002 0.9649 0.9743 20,537 +0.01(+0.97%)
Feb 25, 2011 0.9649 0.9836 0.9555 0.9649 22,594 -0.02(-1.90%)
Feb 24, 2011 0.9743 0.9930 0.9368 0.9836 78,662 +0.01(+0.96%)
Feb 23, 2011 0.9743 0.9930 0.9555 0.9743 143,036 -0.01(-0.95%)
Feb 22, 2011 1.021 1.030 0.9836 0.9836 55,496 -0.04(-3.67%)
Feb 18, 2011 0.9836 1.424 0.9743 1.021 248,496 +0.04(+3.81%)
Feb 17, 2011 1.002 1.012 0.9555 0.9836 79,611 -0.04(-3.66%)
Feb 16, 2011 1.012 1.021 0.9742 1.021 75,219 +0.03(+2.81%)
Feb 15, 2011 1.030 1.030 0.9930 0.9931 35,044 -0.01(-0.93%)
Feb 14, 2011 0.9836 1.030 0.9836 1.002 146,746 +0.02(+1.91%)
Feb 11, 2011 1.049 1.049 0.9649 0.9836 102,074 -0.05(-4.55%)
Feb 10, 2011 1.021 1.030 0.9836 1.030 46,689 +0.01(+0.92%)
Feb 09, 2011 1.030 1.030 0.9462 1.021 31,154 -0.02(-1.80%)
Feb 08, 2011 1.021 1.059 0.9930 1.040 94,625 +0.01(+0.91%)
Feb 07, 2011 1.040 1.040 0.9555 1.030 105,030 -0.01(-0.90%)
Feb 04, 2011 1.143 1.152 1.030 1.040 128,394 -0.11(-9.76%)
Feb 03, 2011 1.115 1.230 1.049 1.152 313,993 -0.26(-18.54%)
Feb 02, 2011 1.452 1.452 1.358 1.415 173,983 -0.06(-3.82%)
Feb 01, 2011 1.480 1.583 1.452 1.471 88,066 +0.03(+1.95%)
Jan 31, 2011 1.499 1.499 1.368 1.443 131,938 +0.04(+2.67%)
Jan 28, 2011 1.443 1.452 1.396 1.405 126,509 -0.07(-4.46%)
Jan 27, 2011 1.490 1.508 1.424 1.471 54,865 -0.02(-1.26%)
Jan 26, 2011 1.499 1.508 1.480 1.490 58,738 +0.00(+0.00%)
Jan 25, 2011 1.546 1.546 1.415 1.490 113,062 -0.06(-3.64%)
Jan 24, 2011 1.494 1.546 1.471 1.546 50,852 +0.07(+5.09%)
Jan 21, 2011 1.471 1.518 1.461 1.471 40,358 +0.02(+1.30%)
Jan 20, 2011 1.518 1.564 1.452 1.452 48,431 -0.07(-4.32%)
Jan 19, 2011 1.668 1.668 1.480 1.518 123,551 -0.15(-8.99%)
Jan 18, 2011 1.630 1.677 1.593 1.668 24,024 +0.02(+1.14%)
Jan 14, 2011 1.593 1.649 1.499 1.649 112,780 +0.05(+2.92%)
Jan 13, 2011 1.602 1.686 1.593 1.602 20,402 -0.06(-3.39%)
Jan 12, 2011 1.639 1.686 1.555 1.658 44,200 -0.01(-0.56%)
Jan 11, 2011 1.686 1.686 1.630 1.668 42,119 +0.07(+4.71%)
Jan 10, 2011 1.611 1.611 1.527 1.593 25,499 +0.02(+1.19%)
Jan 07, 2011 1.653 1.677 1.564 1.574 48,215 -0.09(-5.62%)
Jan 06, 2011 1.630 1.668 1.583 1.668 30,416 -0.02(-1.11%)
Jan 05, 2011 1.724 1.724 1.593 1.686 77,259 -0.04(-2.17%)
Jan 04, 2011 1.696 1.724 1.658 1.724 34,529 +0.00(+0.00%)
Jan 03, 2011 1.639 1.724 1.630 1.724 38,152 +0.13(+8.24%)
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%)
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.