Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	2.450	2.450	2.420	2.420	1,016	+0.01(+0.41%)
May 30, 2017	2.340	2.410	2.340	2.410	780	-0.31(-11.40%)
May 26, 2017	2.720	2.720	2.720	2.720	111	-0.11(-3.89%)
May 25, 2017	2.950	2.950	2.630	2.830	1,062	-0.14(-4.71%)
May 24, 2017	3.105	3.105	2.960	2.970	3,651	-0.28(-8.62%)
May 23, 2017	3.270	3.300	2.720	3.250	2,148	+0.40(+14.03%)
May 19, 2017		2.850	2.850	2.850	17	+0.02(+0.88%)
May 17, 2017		2.825	2.825	2.825	7	+0.08(+2.73%)
May 16, 2017	2.740	2.750	2.740	2.750	895	-0.07(-2.49%)
May 15, 2017	2.900	2.900	2.820	2.820	685	+0.18(+6.83%)
May 12, 2017	3.042	3.042	2.640	2.640	881	-0.06(-2.27%)
May 11, 2017	2.800	2.800	2.701	2.701	237	-0.19(-6.53%)
May 05, 2017		2.890	2.890	2.890	5	+0.30(+11.58%)
May 04, 2017	2.630	2.630	2.590	2.590	310	-0.12(-4.32%)
May 03, 2017	2.520	2.707	2.520	2.707	1,151	+0.11(+4.11%)
May 02, 2017	2.820	2.820	2.600	2.600	1,639	-0.33(-11.26%)
May 01, 2017	2.970	3.160	2.670	2.930	4,400	-0.07(-2.33%)
Apr 28, 2017	2.850	3.140	2.500	3.000	3,887	+0.20(+7.02%)
Apr 27, 2017	2.351	3.330	2.351	2.803	35,619	+0.49(+21.35%)
Apr 26, 2017	2.410	2.410	2.300	2.310	3,454	+0.06(+2.67%)
Apr 25, 2017	2.349	2.550	2.250	2.250	4,435	-0.15(-6.25%)
Apr 24, 2017	2.360	2.420	2.350	2.400	2,582	-0.10(-4.00%)
Apr 21, 2017	2.460	2.880	2.320	2.500	28,788	+0.24(+10.62%)
Apr 20, 2017	2.420	2.420	2.240	2.260	17,363	-0.09(-3.83%)
Apr 19, 2017	2.490	2.500	2.250	2.350	9,026	+0.04(+1.73%)
Apr 18, 2017	2.610	2.799	2.110	2.310	37,480	-0.40(-14.76%)
Apr 17, 2017	2.630	3.000	2.630	2.710	16,464	-0.11(-4.00%)
Apr 13, 2017	2.910	2.955	2.620	2.823	4,097	-0.10(-3.33%)
Apr 12, 2017	3.100	3.100	2.910	2.920	1,952	-0.22(-7.10%)
Apr 11, 2017	3.080	3.178	3.070	3.143	4,744	+0.17(+5.83%)
Apr 10, 2017	3.040	3.367	2.970	2.970	23,692	-0.01(-0.34%)
Apr 07, 2017	3.290	3.400	2.910	2.980	35,656	-0.28(-8.59%)
Apr 06, 2017	3.280	3.300	3.260	3.260	8,569	+0.04(+1.24%)
Apr 05, 2017	3.230	3.400	3.180	3.220	38,228	+0.13(+4.28%)
Apr 04, 2017	3.070	3.220	3.020	3.088	10,821	-0.03(-1.03%)
Apr 03, 2017	3.000	3.120	3.000	3.120	4,038	-0.03(-0.94%)
Mar 31, 2017	3.210	3.330	3.140	3.150	3,552	+0.15(+4.98%)
Mar 30, 2017	2.950	3.000	2.950	3.000	1,176	+0.09(+3.09%)
Mar 29, 2017	2.950	3.010	2.910	2.910	2,262	-0.17(-5.52%)
Mar 28, 2017	3.350	3.350	3.070	3.080	15,681	-0.28(-8.33%)
Mar 27, 2017	3.360	3.360	3.360	3.360	1,718	-0.10(-2.89%)
Mar 24, 2017	3.724	3.724	3.460	3.460	2,315	+0.00(+0.00%)
Mar 23, 2017	3.640	3.640	3.460	3.460	9,162	-0.14(-3.89%)
Mar 22, 2017	3.695	3.700	3.600	3.600	1,393	-0.19(-5.13%)
Mar 21, 2017	3.640	3.795	3.620	3.795	2,072	+0.01(+0.20%)
Mar 20, 2017	3.762	3.787	3.760	3.787	2,102	+0.04(+0.98%)
Mar 17, 2017	3.880	3.880	3.743	3.750	1,803	-0.13(-3.35%)
Mar 14, 2017		3.880	3.880	3.880	206	+0.03(+0.78%)
Mar 13, 2017	3.850	3.850	3.850	3.850	101	+0.00(+0.00%)
Mar 10, 2017	3.780	3.850	3.740	3.850	1,041	+0.02(+0.52%)
Mar 09, 2017	3.780	3.880	3.699	3.830	5,123	-0.06(-1.54%)
Mar 07, 2017		3.890	3.890	3.890	9	-0.01(-0.26%)
Mar 06, 2017	3.900	3.900	3.900	3.900	202	-0.08(-2.08%)
Mar 03, 2017	4.020	4.020	3.983	3.983	691	+0.08(+2.13%)
Mar 02, 2017	4.096	4.096	3.900	3.900	422	-0.03(-0.76%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Optimumbank Hlds (NQ: OPHC )

Historical Prices