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 -0.050 (-1.10%)
Streaming Delayed Price Updated: 10:23 AM 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 (%)
May 28, 2021 3.730 3.820 3.690 3.720 9,483 -0.03(-0.80%)
May 27, 2021 3.670 3.940 3.620 3.750 10,320 -0.05(-1.32%)
May 26, 2021 3.630 3.830 3.570 3.800 24,307 +0.07(+1.88%)
May 25, 2021 3.850 3.850 3.520 3.730 63,839 -0.08(-2.10%)
May 24, 2021 3.780 3.930 3.770 3.810 21,638 +0.02(+0.65%)
May 21, 2021 3.850 4.210 3.700 3.785 168,203 +0.12(+3.29%)
May 20, 2021 3.540 3.930 3.540 3.665 257,531 +0.16(+4.42%)
May 19, 2021 3.560 3.560 3.448 3.510 10,584 -0.05(-1.40%)
May 18, 2021 3.465 3.575 3.440 3.560 20,987 +0.13(+3.79%)
May 17, 2021 3.400 3.522 3.400 3.430 5,678 -0.06(-1.72%)
May 14, 2021 3.480 3.560 3.480 3.490 3,515 +0.05(+1.45%)
May 13, 2021 3.500 3.550 3.400 3.440 9,120 +0.00(+0.00%)
May 12, 2021 3.440 3.669 3.379 3.440 33,118 -0.26(-7.03%)
May 11, 2021 3.520 3.740 3.520 3.700 14,488 +0.02(+0.54%)
May 10, 2021 3.750 3.750 3.650 3.680 19,449 +0.06(+1.55%)
May 07, 2021 3.500 3.630 3.500 3.624 10,041 +0.08(+2.37%)
May 06, 2021 3.490 3.601 3.457 3.540 4,479 +0.05(+1.43%)
May 05, 2021 3.520 3.520 3.490 3.490 8,784 -0.02(-0.57%)
May 04, 2021 3.700 3.700 3.420 3.510 46,692 -0.26(-6.90%)
May 03, 2021 3.700 3.880 3.660 3.770 33,023 +0.06(+1.62%)
Apr 30, 2021 3.710 3.710 3.620 3.710 15,500 -0.05(-1.33%)
Apr 29, 2021 3.710 3.782 3.660 3.760 23,776 +0.06(+1.62%)
Apr 28, 2021 3.700 3.730 3.690 3.700 5,100 +0.00(+0.00%)
Apr 27, 2021 3.740 3.870 3.660 3.700 113,517 -0.04(-1.07%)
Apr 26, 2021 3.640 3.750 3.640 3.740 4,915 +0.14(+3.89%)
Apr 23, 2021 3.590 3.630 3.516 3.600 28,000 -0.01(-0.28%)
Apr 22, 2021 3.510 3.620 3.490 3.610 16,782 +0.05(+1.40%)
Apr 21, 2021 3.650 3.650 3.490 3.560 37,847 -0.12(-3.26%)
Apr 20, 2021 3.710 3.710 3.610 3.680 5,533 -0.01(-0.27%)
Apr 19, 2021 3.760 3.770 3.620 3.690 17,465 -0.12(-3.02%)
Apr 16, 2021 3.840 3.850 3.730 3.805 7,800 -0.04(-1.17%)
Apr 15, 2021 3.880 3.950 3.770 3.850 29,091 +0.04(+1.05%)
Apr 14, 2021 3.940 3.940 3.710 3.810 26,038 +0.01(+0.26%)
Apr 13, 2021 3.880 3.880 3.800 3.800 3,650 -0.08(-2.06%)
Apr 12, 2021 4.000 4.010 3.810 3.880 40,365 +0.03(+0.78%)
Apr 09, 2021 3.900 3.950 3.760 3.850 24,800 +0.03(+0.79%)
Apr 08, 2021 3.920 3.970 3.800 3.820 21,059 -0.12(-3.05%)
Apr 07, 2021 3.828 4.000 3.753 3.940 181,679 +0.04(+1.03%)
Apr 06, 2021 3.970 4.010 3.740 3.900 13,087 -0.08(-2.01%)
Apr 05, 2021 3.880 4.040 3.720 3.980 65,971 +0.05(+1.27%)
Apr 01, 2021 3.810 4.129 3.766 3.930 91,200 +0.06(+1.55%)
Mar 31, 2021 3.750 3.900 3.690 3.870 7,869 +0.02(+0.52%)
Mar 30, 2021 3.730 3.850 3.730 3.850 8,377 +0.12(+3.22%)
Mar 29, 2021 3.870 3.930 3.680 3.730 21,758 +0.00(+0.00%)
Mar 26, 2021 3.790 3.954 3.720 3.730 5,700 -0.08(-2.10%)
Mar 25, 2021 3.580 4.090 3.580 3.810 11,578 +0.07(+1.87%)
Mar 24, 2021 3.930 4.070 3.740 3.740 24,674 -0.19(-4.96%)
Mar 23, 2021 4.100 4.110 3.889 3.935 55,545 -0.19(-4.49%)
Mar 22, 2021 3.950 4.300 3.940 4.120 79,109 +0.15(+3.78%)
Mar 19, 2021 3.900 3.990 3.810 3.970 17,600 -0.02(-0.50%)
Mar 18, 2021 3.810 4.300 3.810 3.990 399,960 +0.15(+3.91%)
Mar 17, 2021 3.770 3.940 3.750 3.840 24,590 -0.06(-1.54%)
Mar 16, 2021 3.910 4.050 3.840 3.900 66,572 -0.01(-0.26%)
Mar 15, 2021 3.850 3.980 3.820 3.910 100,785 +0.12(+3.17%)
Mar 12, 2021 3.850 3.850 3.700 3.790 38,600 -0.06(-1.56%)
Mar 11, 2021 3.730 3.980 3.670 3.850 90,982 +0.13(+3.49%)
Mar 10, 2021 3.760 3.860 3.670 3.720 31,482 -0.04(-1.06%)
Mar 09, 2021 3.660 3.900 3.550 3.760 110,826 +0.06(+1.62%)
Mar 08, 2021 3.440 3.860 3.330 3.700 466,068 +0.22(+6.32%)
Mar 05, 2021 3.610 3.610 3.020 3.480 267,300 -0.02(-0.57%)
Mar 04, 2021 3.950 4.020 3.410 3.500 249,146 -0.46(-11.62%)
Mar 03, 2021 4.220 5.010 3.850 3.960 1,151,382 -0.16(-3.88%)
Mar 02, 2021 3.940 4.320 3.780 4.120 713,906 +0.09(+2.23%)
Mar 01, 2021 3.750 4.490 3.720 4.030 607,979 +0.28(+7.47%)
Feb 26, 2021 3.850 4.050 3.550 3.750 156,200 -0.10(-2.60%)
Feb 25, 2021 4.330 4.400 3.850 3.850 76,598 -0.41(-9.62%)
Feb 24, 2021 4.070 4.580 4.010 4.260 220,790 +0.18(+4.41%)
Feb 23, 2021 4.260 4.370 3.670 4.080 453,755 -0.43(-9.53%)
Feb 22, 2021 4.150 4.680 4.030 4.510 229,796 +0.19(+4.40%)
Feb 19, 2021 4.260 4.603 4.210 4.320 191,200 -0.13(-2.92%)
Feb 18, 2021 4.200 4.850 4.120 4.450 579,929 +0.29(+6.97%)
Feb 17, 2021 3.940 4.210 3.870 4.160 246,289 +0.17(+4.26%)
Feb 16, 2021 3.940 4.030 3.831 3.990 58,014 +0.09(+2.31%)
Feb 12, 2021 3.840 3.998 3.713 3.900 43,100 +0.00(+0.00%)
Feb 11, 2021 4.030 4.120 3.710 3.900 237,732 -0.17(-4.18%)
Feb 10, 2021 3.920 4.340 3.870 4.070 337,017 +0.17(+4.36%)
Feb 09, 2021 3.920 3.950 3.860 3.900 39,461 -0.02(-0.51%)
Feb 08, 2021 3.690 3.950 3.690 3.920 184,711 +0.21(+5.66%)
Feb 05, 2021 4.087 4.168 3.710 3.710 112,100 -0.16(-4.13%)
Feb 04, 2021 3.720 4.060 3.720 3.870 39,082 +0.10(+2.66%)
Feb 03, 2021 3.654 3.770 3.610 3.770 12,905 +0.09(+2.44%)
Feb 02, 2021 3.730 3.990 3.670 3.680 114,443 -0.03(-0.81%)
Feb 01, 2021 3.690 3.720 3.500 3.710 45,400 +0.05(+1.37%)
Jan 29, 2021 3.460 4.150 3.350 3.660 292,900 +0.33(+9.91%)
Jan 28, 2021 3.520 3.690 3.320 3.330 38,043 -0.26(-7.24%)
Jan 27, 2021 3.690 3.940 3.410 3.590 210,437 -0.12(-3.23%)
Jan 26, 2021 3.620 4.100 3.620 3.710 551,035 +0.14(+3.92%)
Jan 25, 2021 3.730 3.730 3.420 3.570 34,142 -0.13(-3.51%)
Jan 22, 2021 3.500 3.700 3.450 3.700 12,100 +0.14(+3.93%)
Jan 21, 2021 3.600 3.600 3.400 3.560 35,576 -0.10(-2.73%)
Jan 20, 2021 3.700 3.715 3.570 3.660 12,394 -0.04(-1.08%)
Jan 19, 2021 3.700 3.750 3.510 3.700 35,084 -0.02(-0.67%)
Jan 15, 2021 3.880 3.937 3.550 3.725 32,900 -0.12(-3.25%)
Jan 14, 2021 3.610 3.910 3.600 3.850 38,837 +0.13(+3.54%)
Jan 13, 2021 3.840 3.930 3.620 3.719 19,970 -0.17(-4.41%)
Jan 12, 2021 3.710 3.940 3.610 3.890 113,713 +0.15(+4.01%)
Jan 11, 2021 3.460 3.790 3.460 3.740 25,393 +0.19(+5.35%)
Jan 08, 2021 3.560 3.850 3.420 3.550 64,500 +0.02(+0.57%)
Jan 07, 2021 3.600 3.600 3.380 3.530 12,634 -0.01(-0.28%)
Jan 06, 2021 3.260 3.610 3.260 3.540 39,584 +0.16(+4.59%)
Jan 05, 2021 3.450 3.491 3.260 3.385 22,802 -0.04(-1.18%)
Jan 04, 2021 3.424 3.680 3.390 3.425 36,990 +0.05(+1.63%)
Dec 31, 2020 3.370 3.370 3.370 193,396 -0.08(-2.32%)
Dec 30, 2020 3.283 3.750 3.283 3.450 193,396 +0.03(+0.88%)
Dec 29, 2020 3.360 3.700 3.160 3.420 129,347 +0.12(+3.64%)
Dec 28, 2020 3.390 3.390 3.100 3.300 41,195 +0.02(+0.61%)
Dec 24, 2020 3.020 3.970 3.000 3.280 436,100 +0.22(+7.36%)
Dec 23, 2020 2.990 3.130 2.970 3.055 11,683 +0.08(+2.86%)
Dec 22, 2020 3.080 3.090 2.930 2.970 13,865 -0.10(-3.26%)
Dec 21, 2020 3.090 3.090 2.861 3.070 39,121 -0.03(-0.97%)
Dec 18, 2020 3.140 3.220 3.071 3.100 26,700 +0.01(+0.32%)
Dec 17, 2020 3.000 3.470 3.000 3.090 100,845 +0.12(+4.04%)
Dec 16, 2020 2.960 3.000 2.850 2.970 9,227 +0.06(+1.92%)
Dec 15, 2020 2.870 3.020 2.800 2.914 50,046 +0.10(+3.70%)
Dec 14, 2020 2.963 2.963 2.810 2.810 10,344 +0.01(+0.36%)
Dec 11, 2020 2.820 2.860 2.800 2.800 10,000 -0.06(-2.10%)
Dec 10, 2020 2.880 2.980 2.800 2.860 10,780 +0.01(+0.35%)
Dec 09, 2020 2.920 3.020 2.850 2.850 15,519 -0.07(-2.40%)
Dec 08, 2020 3.070 3.130 2.820 2.920 41,853 -0.21(-6.71%)
Dec 07, 2020 3.100 3.580 3.010 3.130 202,186 +0.04(+1.29%)
Dec 04, 2020 3.140 3.142 3.071 3.090 4,300 -0.06(-2.03%)
Dec 03, 2020 3.150 3.170 3.029 3.154 6,534 +0.01(+0.45%)
Dec 02, 2020 3.190 3.270 3.100 3.140 7,774 +0.02(+0.64%)
Dec 01, 2020 3.100 3.120 3.100 3.120 2,620 -0.02(-0.64%)
Nov 30, 2020 3.140 3.400 3.120 3.140 84,080 +0.04(+1.29%)
Nov 27, 2020 3.052 3.117 3.052 3.100 8,900 -0.10(-2.98%)
Nov 25, 2020 3.260 3.400 3.140 3.195 50,600 -0.06(-1.69%)
Nov 24, 2020 3.050 3.486 3.050 3.250 61,733 +0.13(+4.00%)
Nov 23, 2020 3.162 3.162 2.946 3.125 19,286 -0.02(-0.48%)
Nov 20, 2020 3.080 3.150 3.080 3.140 6,300 +0.06(+1.95%)
Nov 19, 2020 3.080 3.080 3.080 3.080 193 -0.05(-1.57%)
Nov 18, 2020 3.102 3.150 3.094 3.129 3,830 +0.10(+3.27%)
Nov 17, 2020 3.020 3.060 2.920 3.030 9,446 +0.03(+1.00%)
Nov 16, 2020 3.027 3.046 3.000 3.000 1,119 +0.01(+0.33%)
Nov 13, 2020 3.010 3.100 2.970 2.990 8,100 +0.08(+2.75%)
Nov 12, 2020 3.000 3.010 2.910 2.910 4,821 -0.10(-3.32%)
Nov 11, 2020 3.130 3.200 3.010 3.010 14,038 -0.14(-4.44%)
Nov 10, 2020 2.820 3.170 2.820 3.150 66,038 +0.34(+12.10%)
Nov 09, 2020 2.800 3.270 2.790 2.810 120,274 +0.00(+0.00%)
Nov 06, 2020 2.783 2.880 2.741 2.810 2,500 +0.04(+1.34%)
Nov 05, 2020 2.740 2.830 2.700 2.773 1,147 -0.09(-3.05%)
Nov 04, 2020 2.730 2.870 2.730 2.860 6,430 +0.03(+1.06%)
Nov 03, 2020 2.850 2.850 2.790 2.830 2,333 +0.02(+0.71%)
Nov 02, 2020 2.780 2.890 2.660 2.810 25,262 +0.15(+5.64%)
Oct 30, 2020 2.750 2.930 2.660 2.660 30,100 -0.08(-2.92%)
Oct 29, 2020 2.710 2.871 2.710 2.740 4,678 -0.06(-2.14%)
Oct 28, 2020 2.890 3.180 2.720 2.800 46,091 +0.00(+0.00%)
Oct 27, 2020 2.900 2.940 2.800 2.800 9,323 -0.10(-3.45%)
Oct 26, 2020 2.830 2.970 2.830 2.900 2,973 -0.11(-3.65%)
Oct 23, 2020 3.085 3.176 3.000 3.010 21,700 +0.06(+2.03%)
Oct 22, 2020 3.000 3.230 2.904 2.950 35,160 +0.01(+0.34%)
Oct 21, 2020 2.890 2.950 2.821 2.940 10,122 +0.08(+2.80%)
Oct 20, 2020 2.830 2.900 2.830 2.860 5,476 -0.05(-1.72%)
Oct 19, 2020 2.810 3.010 2.810 2.910 13,941 +0.00(+0.00%)
Oct 16, 2020 2.932 2.950 2.810 2.910 7,400 +0.03(+1.04%)
Oct 15, 2020 2.850 2.930 2.850 2.880 2,709 -0.04(-1.37%)
Oct 14, 2020 2.915 2.940 2.815 2.920 6,531 -0.01(-0.34%)
Oct 13, 2020 2.850 2.960 2.800 2.930 40,343 +0.02(+0.69%)
Oct 12, 2020 2.900 3.050 2.850 2.910 47,431 +0.00(+0.00%)
Oct 09, 2020 3.100 3.101 2.881 2.910 40,400 +0.00(+0.00%)
Oct 08, 2020 2.890 3.130 2.860 2.910 172,385 +0.10(+3.56%)
Oct 07, 2020 2.850 3.140 2.770 2.810 103,674 -0.03(-1.06%)
Oct 06, 2020 2.820 2.950 2.810 2.840 17,018 -0.01(-0.35%)
Oct 05, 2020 2.760 2.870 2.680 2.850 28,463 +0.10(+3.64%)
Oct 02, 2020 2.600 2.790 2.600 2.750 48,400 +0.17(+6.59%)
Oct 01, 2020 2.700 2.700 2.500 2.580 17,958 -0.14(-5.15%)
Sep 30, 2020 2.870 2.890 2.620 2.720 21,206 -0.18(-6.21%)
Sep 29, 2020 2.600 3.120 2.500 2.900 222,449 +0.10(+3.57%)
Sep 28, 2020 2.560 3.380 2.420 2.800 641,591 +0.09(+3.32%)
Sep 25, 2020 2.360 3.590 2.350 2.710 668,100 +0.36(+15.32%)
Sep 24, 2020 2.400 2.410 2.340 2.350 8,669 -0.04(-1.67%)
Sep 23, 2020 2.430 2.540 2.390 2.390 4,934 -0.02(-0.83%)
Sep 22, 2020 2.370 2.450 2.370 2.410 2,552 -0.01(-0.41%)
Sep 21, 2020 2.440 2.550 2.420 2.420 3,365 -0.17(-6.56%)
Sep 18, 2020 2.380 2.590 2.370 2.590 17,900 +0.22(+9.28%)
Sep 17, 2020 2.330 2.410 2.330 2.370 7,881 -0.07(-2.87%)
Sep 16, 2020 2.370 2.440 2.370 2.440 3,230 +0.01(+0.41%)
Sep 15, 2020 2.430 2.490 2.350 2.430 9,249 +0.01(+0.21%)
Sep 14, 2020 2.300 2.470 2.300 2.425 31,550 +0.03(+1.46%)
Sep 11, 2020 2.370 2.410 2.300 2.390 31,700 -0.05(-2.05%)
Sep 10, 2020 2.410 2.830 2.360 2.440 253,723 +0.07(+2.95%)
Sep 09, 2020 2.490 2.550 2.370 2.370 65,913 -0.08(-3.27%)
Sep 08, 2020 2.450 2.480 2.340 2.450 31,087 +0.08(+3.38%)
Sep 04, 2020 2.400 2.490 2.310 2.370 13,700 -0.12(-4.82%)
Sep 03, 2020 2.506 2.555 2.300 2.490 47,524 -0.05(-1.97%)
Sep 02, 2020 2.450 2.580 2.400 2.540 45,991 +0.06(+2.42%)
Sep 01, 2020 2.600 2.700 2.460 2.480 52,775 -0.31(-11.11%)
Aug 31, 2020 2.690 2.890 2.550 2.790 99,727 +0.10(+3.72%)
Aug 28, 2020 2.610 2.737 2.610 2.690 34,200 +0.06(+2.28%)
Aug 27, 2020 2.670 2.750 2.500 2.630 34,679 -0.07(-2.59%)
Aug 26, 2020 2.590 2.720 2.560 2.700 50,721 -0.04(-1.46%)
Aug 25, 2020 2.440 2.750 2.400 2.740 64,863 +0.30(+12.30%)
Aug 24, 2020 2.610 2.620 2.400 2.440 26,944 -0.13(-5.06%)
Aug 21, 2020 2.697 2.697 2.570 2.570 5,600 -0.02(-0.77%)
Aug 20, 2020 2.678 2.765 2.520 2.590 24,246 -0.13(-4.78%)
Aug 19, 2020 2.720 2.850 2.625 2.720 25,644 +0.03(+1.12%)
Aug 18, 2020 2.760 2.770 2.620 2.690 20,992 -0.09(-3.24%)
Aug 17, 2020 2.730 2.800 2.670 2.780 7,122 -0.02(-0.71%)
Aug 14, 2020 2.440 2.871 2.440 2.800 79,300 +0.27(+10.67%)
Aug 13, 2020 2.780 2.800 2.520 2.530 74,775 -0.29(-10.28%)
Aug 12, 2020 2.900 2.900 2.670 2.820 43,505 +0.10(+3.68%)
Aug 11, 2020 2.940 3.480 2.710 2.720 497,684 -0.14(-4.90%)
Aug 10, 2020 2.760 3.190 2.690 2.860 121,873 +0.09(+3.25%)
Aug 07, 2020 2.710 3.650 2.660 2.770 549,100 +0.13(+4.92%)
Aug 06, 2020 2.790 2.950 2.490 2.640 55,257 -0.31(-10.51%)
Aug 05, 2020 2.790 3.150 2.540 2.950 212,002 +0.23(+8.46%)
Aug 04, 2020 2.410 3.450 2.410 2.720 363,607 +0.32(+13.33%)
Aug 03, 2020 2.350 2.600 2.320 2.400 89,243 +0.06(+2.56%)
Jul 31, 2020 2.420 2.700 2.335 2.340 102,800 -0.01(-0.43%)
Jul 30, 2020 2.270 2.380 2.270 2.350 5,348 +0.01(+0.43%)
Jul 29, 2020 2.300 2.440 2.290 2.340 4,050 +0.04(+1.74%)
Jul 28, 2020 2.327 2.440 2.260 2.300 21,732 +0.00(+0.00%)
Jul 27, 2020 2.310 2.400 2.283 2.300 3,188 -0.01(-0.44%)
Jul 24, 2020 2.480 2.480 2.270 2.310 8,800 -0.08(-3.34%)
Jul 23, 2020 2.410 2.490 2.280 2.390 13,058 +0.00(+0.00%)
Jul 22, 2020 2.255 2.460 2.255 2.390 59,439 +0.13(+5.75%)
Jul 21, 2020 2.190 2.280 2.166 2.260 35,969 +0.05(+2.27%)
Jul 20, 2020 2.270 2.360 2.180 2.210 29,147 -0.08(-3.50%)
Jul 17, 2020 2.160 2.450 2.160 2.290 132,400 +0.12(+5.53%)
Jul 16, 2020 2.170 2.240 2.120 2.170 54,546 +0.07(+3.33%)
Jul 15, 2020 2.170 2.250 2.100 2.100 71,061 -0.07(-3.23%)
Jul 14, 2020 2.130 2.280 2.105 2.170 95,368 +0.03(+1.40%)
Jul 13, 2020 2.210 2.270 2.110 2.140 51,781 -0.13(-5.74%)
Jul 10, 2020 2.190 2.320 2.160 2.270 68,800 +0.08(+3.67%)
Jul 09, 2020 2.260 2.330 2.160 2.190 45,425 +0.01(+0.46%)
Jul 08, 2020 2.260 2.330 2.150 2.180 49,149 -0.15(-6.44%)
Jul 07, 2020 2.360 2.380 2.240 2.330 120,018 -0.07(-2.92%)
Jul 06, 2020 2.530 2.530 2.290 2.400 93,346 +0.07(+3.00%)
Jul 02, 2020 2.420 2.420 2.215 2.330 33,600 -0.11(-4.51%)
Jul 01, 2020 2.310 2.470 2.310 2.440 83,151 +0.00(+0.00%)
Jun 30, 2020 3.130 3.210 2.240 2.440 699,458 +0.11(+4.72%)
Jun 29, 2020 2.180 2.530 2.150 2.330 77,783 +0.12(+5.67%)
Jun 26, 2020 2.380 2.380 2.170 2.205 42,600 -0.19(-8.12%)
Jun 25, 2020 2.480 2.700 2.250 2.400 52,360 -0.16(-6.25%)
Jun 24, 2020 2.680 2.800 2.440 2.560 74,641 -0.14(-5.19%)
Jun 23, 2020 2.950 3.000 2.580 2.700 110,233 -0.44(-14.01%)
Jun 22, 2020 3.120 3.270 2.880 3.140 245,064 -0.56(-15.14%)
Jun 19, 2020 4.150 4.940 3.040 3.700 3,281,100 +0.55(+17.46%)
Jun 18, 2020 2.760 3.260 2.600 3.150 500,707 +0.37(+13.31%)
Jun 17, 2020 4.980 5.400 2.540 2.780 6,462,610 +0.43(+18.30%)
Jun 16, 2020 2.090 2.460 2.000 2.350 79,734 +0.26(+12.44%)
Jun 15, 2020 2.100 2.140 2.010 2.090 11,779 -0.05(-2.34%)
Jun 12, 2020 2.920 2.920 2.000 2.140 118,000 -0.35(-14.06%)
Jun 11, 2020 2.230 3.900 1.880 2.490 1,340,801 +0.60(+31.75%)
Jun 10, 2020 1.900 2.190 1.890 1.890 21,102 -0.13(-6.44%)
Jun 09, 2020 2.100 2.100 1.910 2.020 3,461 -0.07(-3.35%)
Jun 08, 2020 2.040 2.115 1.910 2.090 14,915 +0.15(+7.73%)
Jun 05, 2020 1.910 2.005 1.879 1.940 5,300 +0.09(+4.86%)
Jun 04, 2020 1.800 1.850 1.800 1.850 1,786 +0.05(+2.78%)
Jun 03, 2020 1.870 1.870 1.800 1.800 799 -0.09(-4.82%)
Jun 02, 2020 1.879 1.891 1.860 1.891 629 -0.02(-1.07%)
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.