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 )

4.500 +0.180 (+4.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 29, 2018 4.230 4.230 4.230 0 +0.00(+0.00%)
Mar 28, 2018 4.230 4.570 3.940 4.230 36,102 +0.14(+3.42%)
Mar 27, 2018 4.120 4.120 3.960 4.090 2,287 -0.03(-0.73%)
Mar 26, 2018 4.111 4.200 3.900 4.120 10,116 -0.27(-6.15%)
Mar 23, 2018 4.378 4.570 4.378 4.390 1,291 -0.16(-3.52%)
Mar 22, 2018 4.750 4.980 4.550 4.550 13,397 -0.21(-4.41%)
Mar 21, 2018 4.706 4.855 4.706 4.760 7,394 +0.18(+3.93%)
Mar 20, 2018 4.850 4.852 4.510 4.580 7,971 -0.24(-4.98%)
Mar 19, 2018 5.150 5.150 4.720 4.820 17,568 -0.43(-8.19%)
Mar 16, 2018 5.600 5.600 4.770 5.250 30,663 -0.22(-4.02%)
Mar 15, 2018 5.200 5.969 5.150 5.470 66,852 +0.35(+6.84%)
Mar 14, 2018 4.530 5.750 4.424 5.120 186,683 +0.57(+12.53%)
Mar 13, 2018 4.460 4.870 4.374 4.550 18,561 +0.16(+3.64%)
Mar 12, 2018 4.160 4.560 4.160 4.390 10,668 +0.17(+4.03%)
Mar 09, 2018 4.138 4.290 4.100 4.220 710 -0.19(-4.31%)
Mar 08, 2018 4.050 4.500 3.930 4.410 25,780 +0.42(+10.53%)
Mar 07, 2018 4.270 3.990 14,219 -0.05(-1.24%)
Mar 06, 2018 4.036 4.090 4.021 4.040 5,573 +0.00(+0.00%)
Mar 05, 2018 4.040 4.340 3.850 4.040 23,205 -0.23(-5.39%)
Mar 02, 2018 4.280 4.280 3.940 4.270 25,676 +0.03(+0.71%)
Mar 01, 2018 3.899 5.250 3.836 4.240 174,870 +0.46(+12.17%)
Feb 28, 2018 3.820 3.970 3.630 3.780 41,865 +0.02(+0.61%)
Feb 27, 2018 3.716 3.720 3.620 3.757 13,149 +0.06(+1.73%)
Feb 26, 2018 3.700 3.761 3.650 3.693 3,730 -0.05(-1.24%)
Feb 23, 2018 3.640 3.740 3.640 3.740 1,475 +0.09(+2.46%)
Feb 22, 2018 3.660 4.000 3.650 3.650 5,427 +0.10(+2.82%)
Feb 21, 2018 3.520 3.550 3.520 3.550 1,547 +0.04(+1.14%)
Feb 20, 2018 3.800 3.831 3.510 3.510 11,193 -0.29(-7.63%)
Feb 16, 2018 3.800 3.800 3.800 0 -0.06(-1.55%)
Feb 15, 2018 3.850 4.010 3.820 3.860 5,527 -0.20(-4.93%)
Feb 14, 2018 4.181 4.333 4.003 4.060 5,463 -0.07(-1.69%)
Feb 13, 2018 4.010 4.250 4.010 4.130 7,100 +0.03(+0.73%)
Feb 12, 2018 4.000 4.360 4.000 4.100 4,874 +0.27(+7.05%)
Feb 09, 2018 4.050 4.050 3.660 3.830 9,659 -0.32(-7.71%)
Feb 08, 2018 4.190 4.190 4.080 4.150 1,292 +0.11(+2.72%)
Feb 07, 2018 4.010 4.190 4.010 4.040 6,402 +0.01(+0.25%)
Feb 06, 2018 4.300 4.300 3.980 4.030 19,569 -0.54(-11.82%)
Feb 05, 2018 5.060 4.342 4.570 31,895 -0.49(-9.68%)
Feb 02, 2018 4.870 5.090 4.600 5.060 14,369 +0.28(+5.86%)
Feb 01, 2018 4.930 5.000 4.750 4.780 19,238 -0.04(-0.83%)
Jan 31, 2018 4.950 5.074 4.750 4.820 10,252 -0.20(-3.98%)
Jan 30, 2018 5.280 5.293 5.020 5.020 8,916 -0.52(-9.39%)
Jan 29, 2018 5.990 5.990 5.310 5.540 21,494 -0.23(-3.99%)
Jan 26, 2018 5.620 6.250 5.510 5.770 28,292 -0.09(-1.54%)
Jan 25, 2018 5.880 5.900 5.790 5.860 36,386 -0.08(-1.35%)
Jan 24, 2018 6.173 6.740 5.790 5.940 138,403 -0.18(-2.94%)
Jan 23, 2018 6.130 6.410 5.790 6.120 69,124 +0.16(+2.68%)
Jan 22, 2018 5.430 6.000 5.430 5.960 100,166 +0.57(+10.58%)
Jan 19, 2018 5.170 5.550 5.101 5.390 21,769 +0.19(+3.65%)
Jan 18, 2018 5.380 6.150 5.050 5.200 79,423 -0.06(-1.14%)
Jan 17, 2018 4.930 5.461 4.860 5.260 67,384 +0.33(+6.69%)
Jan 16, 2018 5.000 5.000 4.760 4.930 28,801 -0.08(-1.60%)
Jan 12, 2018 5.010 5.010 5.010 0 +0.01(+0.20%)
Jan 11, 2018 5.070 5.340 4.810 5.000 20,001 -0.03(-0.60%)
Jan 10, 2018 4.720 5.710 4.720 5.030 133,466 +0.34(+7.25%)
Jan 09, 2018 4.900 5.280 4.690 4.690 64,362 -0.24(-4.87%)
Jan 08, 2018 4.690 5.050 4.650 4.930 57,313 +0.27(+5.79%)
Jan 05, 2018 5.205 6.260 4.650 4.660 190,051 -0.45(-8.81%)
Jan 04, 2018 5.010 5.644 4.980 5.110 82,811 -0.06(-1.16%)
Jan 03, 2018 4.730 5.249 4.730 5.170 12,866 +0.29(+5.94%)
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.