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

Optimumbank Hlds (NQ: OPHC )

4.450 -0.010 (-0.22%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 18, 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 (%)
Oct 31, 2022 4.390 4.500 4.250 4.260 7,551 -0.02(-0.47%)
Oct 28, 2022 4.270 4.400 4.270 4.280 1,145 -0.07(-1.61%)
Oct 27, 2022 4.440 4.490 4.330 4.350 9,740 -0.03(-0.68%)
Oct 26, 2022 4.320 4.390 4.291 4.380 5,142 -0.01(-0.23%)
Oct 25, 2022 4.170 4.420 4.170 4.390 7,391 +0.20(+4.77%)
Oct 24, 2022 4.200 4.205 4.190 4.190 2,793 +0.02(+0.56%)
Oct 20, 2022 4.167 161 +0.01(+0.16%)
Oct 19, 2022 4.150 4.160 4.150 4.160 772 -0.08(-1.77%)
Oct 18, 2022 4.120 4.235 4.120 4.235 1,483 +0.07(+1.56%)
Oct 17, 2022 4.180 4.200 4.160 4.170 3,767 -0.12(-2.79%)
Oct 14, 2022 4.130 4.290 4.130 4.290 1,316 +0.14(+3.37%)
Oct 12, 2022 4.150 135 +0.03(+0.73%)
Oct 11, 2022 4.170 4.170 4.120 4.120 655 +0.01(+0.24%)
Oct 10, 2022 4.130 4.130 4.110 4.110 1,038 -0.02(-0.48%)
Oct 07, 2022 4.110 4.175 4.110 4.130 4,073 +0.02(+0.49%)
Oct 06, 2022 4.173 4.173 4.110 4.110 977 +0.00(+0.00%)
Oct 05, 2022 4.145 4.180 4.110 4.110 1,508 +0.00(+0.00%)
Oct 04, 2022 4.110 4.110 4.110 4.110 530 +0.04(+0.98%)
Sep 30, 2022 4.070 350 +0.00(+0.00%)
Sep 29, 2022 4.050 4.130 4.030 4.070 1,721 -0.01(-0.25%)
Sep 28, 2022 4.160 4.172 4.060 4.080 6,920 -0.02(-0.49%)
Sep 27, 2022 4.120 4.120 4.040 4.100 4,512 -0.01(-0.24%)
Sep 26, 2022 4.180 4.180 4.095 4.110 3,422 -0.04(-0.96%)
Sep 23, 2022 4.050 4.150 3.970 4.150 79,540 +0.20(+5.06%)
Sep 22, 2022 3.860 3.955 3.840 3.950 2,479 +0.00(+0.00%)
Sep 21, 2022 3.940 3.960 3.890 3.950 969 -0.05(-1.25%)
Sep 20, 2022 4.090 4.090 4.000 4.000 2,400 -0.07(-1.72%)
Sep 19, 2022 4.070 4.070 4.070 4.070 1,242 +0.00(+0.00%)
Sep 16, 2022 4.030 4.090 4.030 4.070 3,690 +0.02(+0.49%)
Sep 15, 2022 4.125 4.125 4.030 4.050 2,080 +0.02(+0.50%)
Sep 14, 2022 4.125 4.125 4.030 4.030 4,265 -0.06(-1.47%)
Sep 13, 2022 4.040 4.090 4.040 4.090 2,425 +0.05(+1.24%)
Sep 12, 2022 4.100 4.110 4.030 4.040 10,946 -0.15(-3.58%)
Sep 09, 2022 4.060 4.200 4.040 4.190 5,130 +0.09(+2.20%)
Sep 08, 2022 4.070 4.141 4.070 4.100 2,301 -0.06(-1.44%)
Sep 07, 2022 4.237 4.237 4.160 4.160 1,165 +0.16(+4.13%)
Sep 06, 2022 4.260 4.260 3.995 3.995 33,347 -0.17(-3.97%)
Sep 02, 2022 4.180 4.250 4.150 4.160 19,265 +0.01(+0.24%)
Sep 01, 2022 4.150 4.150 4.150 4.150 6,502 +0.00(+0.00%)
Aug 31, 2022 4.200 4.200 4.150 4.150 19,918 -0.05(-1.19%)
Aug 30, 2022 4.200 4.300 4.200 4.200 2,661 -0.15(-3.45%)
Aug 29, 2022 4.210 4.350 4.210 4.350 4,184 +0.06(+1.47%)
Aug 26, 2022 4.240 4.335 4.220 4.287 8,630 +0.06(+1.34%)
Aug 25, 2022 4.264 4.437 4.160 4.230 12,268 -0.22(-4.94%)
Aug 24, 2022 4.220 4.450 4.200 4.450 15,952 +0.20(+4.71%)
Aug 23, 2022 4.260 4.280 4.210 4.250 635 +0.10(+2.41%)
Aug 22, 2022 4.350 4.350 4.150 4.150 3,384 -0.05(-1.19%)
Aug 19, 2022 4.150 4.200 4.150 4.200 26,023 +0.04(+0.96%)
Aug 18, 2022 4.310 4.360 4.150 4.160 14,398 -0.14(-3.26%)
Aug 17, 2022 4.300 4.300 4.300 4.300 764 +0.09(+2.14%)
Aug 16, 2022 4.300 4.380 4.210 4.210 15,375 +0.01(+0.24%)
Aug 15, 2022 4.250 4.250 4.150 4.200 21,632 +0.01(+0.24%)
Aug 12, 2022 4.160 4.190 4.150 4.190 4,563 +0.03(+0.72%)
Aug 11, 2022 4.170 4.180 4.160 4.160 3,392 -0.01(-0.24%)
Aug 10, 2022 4.220 4.330 4.080 4.170 41,888 +0.10(+2.46%)
Aug 09, 2022 3.710 4.150 3.710 4.070 34,232 +0.23(+5.99%)
Aug 08, 2022 3.790 3.840 3.790 3.840 14,359 +0.06(+1.59%)
Aug 05, 2022 3.760 3.800 3.740 3.780 3,619 +0.16(+4.42%)
Aug 04, 2022 3.880 3.920 3.620 3.620 17,132 -0.19(-4.99%)
Aug 03, 2022 3.810 3.810 3.755 3.810 1,961 +0.04(+1.06%)
Aug 02, 2022 3.790 3.880 3.770 3.770 15,704 -0.03(-0.79%)
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.