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 )

4.490 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 6, 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, 2018 3.000 3.000 3.000 0 +0.00(+0.00%)
Dec 28, 2018 3.000 3.010 3.000 3.000 600 -0.05(-1.64%)
Dec 27, 2018 3.050 3.050 3.050 3.050 138 +0.00(+0.00%)
Dec 26, 2018 3.050 3.050 3.050 3.050 146 +0.16(+5.54%)
Dec 24, 2018 2.890 2.890 2.890 2.890 500 +0.19(+7.04%)
Dec 21, 2018 3.030 3.150 2.700 2.700 2,300 -0.32(-10.60%)
Dec 20, 2018 3.600 3.600 3.000 3.020 12,506 -0.38(-11.18%)
Dec 19, 2018 3.440 3.440 3.400 3.400 2,004 -0.03(-0.87%)
Dec 18, 2018 3.280 3.500 2.950 3.430 3,663 -0.17(-4.72%)
Dec 17, 2018 3.600 3.600 3.600 3.600 100 -0.02(-0.55%)
Dec 14, 2018 3.910 3.910 3.620 3.620 300 -0.16(-4.23%)
Dec 13, 2018 3.780 3.780 3.780 95 +0.00(+0.00%)
Dec 12, 2018 3.780 3.780 3.780 3.780 160 -0.01(-0.22%)
Dec 11, 2018 3.890 3.910 3.750 3.788 4,281 +0.06(+1.57%)
Dec 10, 2018 4.000 4.000 3.730 3.730 3,018 -0.40(-9.69%)
Dec 07, 2018 4.130 4.130 4.130 218 +0.00(+0.00%)
Dec 06, 2018 4.130 4.130 4.130 4.130 511 +0.00(+0.00%)
Dec 04, 2018 4.130 4.130 4.130 1 +0.00(+0.00%)
Dec 03, 2018 3.900 4.130 3.570 4.130 2,595 +0.25(+6.44%)
Nov 30, 2018 4.300 4.300 3.880 3.880 2,000 -0.30(-7.18%)
Nov 29, 2018 4.180 4.180 4.180 13 +0.00(+0.00%)
Nov 28, 2018 4.180 4.180 4.180 91 +0.00(+0.00%)
Nov 27, 2018 3.985 4.180 3.985 4.180 483 +0.13(+3.21%)
Nov 26, 2018 4.048 4.048 4.050 196 +0.00(+0.00%)
Nov 23, 2018 4.180 4.180 3.960 4.050 3,000 -0.39(-8.78%)
Nov 21, 2018 4.440 4.440 4.440 0 +0.00(+0.00%)
Nov 20, 2018 4.440 4.440 4.440 409 +0.10(+2.30%)
Nov 19, 2018 4.340 4.340 4.340 77 +0.00(+0.00%)
Nov 16, 2018 4.340 4.410 4.250 4.340 3,300 -0.46(-9.58%)
Nov 15, 2018 4.660 4.880 4.580 4.800 7,286 -0.19(-3.71%)
Nov 14, 2018 4.985 4.985 4.985 18 +0.00(+0.00%)
Nov 13, 2018 4.800 5.280 4.597 4.985 6,652 +0.53(+12.02%)
Nov 12, 2018 4.840 4.840 4.428 4.450 3,760 -0.50(-10.10%)
Nov 09, 2018 5.000 5.000 4.910 4.950 1,000 +0.23(+4.87%)
Nov 08, 2018 4.980 4.990 4.500 4.720 2,618 -0.28(-5.60%)
Nov 07, 2018 4.990 5.000 4.990 5.000 2,269 +0.50(+11.11%)
Nov 06, 2018 4.720 5.200 4.500 4.500 2,076 +0.06(+1.36%)
Nov 05, 2018 4.312 4.790 4.312 4.440 1,056 -0.32(-6.73%)
Nov 02, 2018 4.750 4.800 4.600 4.760 1,500 +0.33(+7.35%)
Nov 01, 2018 4.600 4.620 4.130 4.434 6,206 -0.19(-4.06%)
Oct 31, 2018 4.600 5.500 4.070 4.621 75,767 +0.38(+8.99%)
Oct 30, 2018 4.060 4.240 4.060 4.240 834 +0.05(+1.29%)
Oct 29, 2018 3.930 4.850 3.930 4.186 2,065 -0.09(-2.20%)
Oct 26, 2018 4.170 4.280 4.020 4.280 700 -0.12(-2.73%)
Oct 25, 2018 4.860 4.900 4.400 4.400 1,469 +0.39(+9.73%)
Oct 24, 2018 4.210 4.210 3.910 4.010 5,497 -0.61(-13.20%)
Oct 23, 2018 4.620 4.620 4.620 163 +0.00(+0.00%)
Oct 22, 2018 5.820 5.940 4.390 4.620 26,482 -0.18(-3.75%)
Oct 19, 2018 4.650 4.800 4.650 4.800 22,000 +0.30(+6.67%)
Oct 18, 2018 4.750 4.750 4.500 4.500 9,456 -0.35(-7.22%)
Oct 17, 2018 5.073 5.073 4.850 4.850 298 -0.25(-4.90%)
Oct 16, 2018 4.990 5.100 4.990 5.100 648 +0.12(+2.41%)
Oct 15, 2018 4.980 4.980 4.980 5 +0.00(+0.00%)
Oct 12, 2018 4.980 4.980 4.980 4.980 200 +0.27(+5.75%)
Oct 11, 2018 4.610 4.960 4.600 4.709 1,763 -0.06(-1.35%)
Oct 10, 2018 5.050 5.050 4.650 4.774 7,255 -0.12(-2.46%)
Oct 09, 2018 5.230 5.230 4.870 4.894 16,933 -0.36(-6.77%)
Oct 08, 2018 5.250 5.250 5.250 5.250 2,054 +0.00(+0.00%)
Oct 05, 2018 5.250 5.370 5.250 5.250 1,500 +0.00(+0.00%)
Oct 04, 2018 5.240 5.746 5.000 5.250 19,417 -0.02(-0.38%)
Oct 03, 2018 5.170 5.300 5.020 5.270 4,015 +0.17(+3.38%)
Oct 02, 2018 5.098 5.098 5.098 5.098 255 +0.08(+1.55%)
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.