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

(OP: ONEI )

0.4237 UNCHANGED
Streaming Delayed Price Updated: 10:38 AM EST, Nov 22, 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 (%)
Nov 22, 2024 0.4237 0.4237 0.4237 0.4237 1,000 +0.00(+0.00%)
Nov 21, 2024 0.3500 0.4237 0.3000 0.4237 23,802 -0.04(-8.21%)
Nov 20, 2024 0.5350 0.5350 0.3990 0.4616 38,599 -0.02(-3.83%)
Nov 19, 2024 0.5775 0.5775 0.4800 0.4800 1,375 -0.14(-22.88%)
Nov 18, 2024 0.6499 0.6499 0.5399 0.6224 8,609 +0.02(+3.73%)
Nov 15, 2024 0.6000 0.6000 0.5750 0.6000 17,500 -0.01(-2.04%)
Nov 14, 2024 0.5400 0.6299 0.5400 0.6125 5,805 +0.07(+13.43%)
Nov 13, 2024 0.6074 0.6074 0.5100 0.5400 5,575 +0.07(+13.68%)
Nov 12, 2024 0.4750 0.4750 0.4750 0.4750 250 -0.02(-3.81%)
Nov 11, 2024 0.5000 0.5800 0.4935 0.4938 33,535 -0.02(-3.18%)
Nov 08, 2024 0.5000 0.5475 0.5000 0.5100 9,831 -0.04(-7.27%)
Nov 07, 2024 0.4583 0.5500 0.4500 0.5500 14,775 +0.12(+28.12%)
Nov 06, 2024 0.5100 0.5100 0.4252 0.4293 19,740 -0.07(-14.14%)
Nov 05, 2024 0.4463 0.5000 0.4463 0.5000 4,309 +0.03(+6.38%)
Nov 04, 2024 0.5000 0.5100 0.3950 0.4700 20,469 +0.12(+34.29%)
Oct 31, 2024 0.3500 0 -0.15(-30.00%)
Oct 30, 2024 0.3876 0.5000 0.3576 0.5000 15,090 +0.07(+16.25%)
Oct 29, 2024 0.4301 0.4301 0.4301 0.4301 150 +0.00(+0.02%)
Oct 28, 2024 0.4500 0.4500 0.4300 0.4300 3,100 +0.01(+2.38%)
Oct 25, 2024 0.4600 0.5000 0.4139 0.4200 20,600 -0.04(-8.70%)
Oct 24, 2024 0.4600 0.4600 0.4600 0.4600 4,358 +0.00(+0.00%)
Oct 23, 2024 0.5550 0.5550 0.4600 0.4600 12,550 -0.02(-4.17%)
Oct 22, 2024 0.5000 0.5900 0.4800 0.4800 3,500 +0.02(+4.35%)
Oct 21, 2024 0.4600 0.4600 0.4600 0.4600 3,725 -0.06(-11.54%)
Oct 18, 2024 0.6499 0.6499 0.5100 0.5200 11,350 -0.09(-14.75%)
Oct 17, 2024 0.5500 0.6499 0.5000 0.6100 9,295 -0.02(-3.16%)
Oct 16, 2024 0.5559 0.6300 0.5002 0.6299 10,671 +0.03(+5.00%)
Oct 15, 2024 0.7080 0.7100 0.4373 0.5999 4,420 +0.10(+19.76%)
Oct 11, 2024 0.5009 1 -0.05(-8.93%)
Oct 10, 2024 0.5500 0.5500 0.5500 0.5500 368 +0.02(+4.15%)
Oct 09, 2024 0.4650 0.5281 0.4500 0.5281 7,345 +0.05(+10.85%)
Oct 07, 2024 0.4764 0 -0.05(-9.27%)
Oct 04, 2024 0.4556 0.5251 0.4556 0.5251 10,338 +0.11(+27.73%)
Oct 01, 2024 0.4111 50 -0.07(-14.35%)
Sep 26, 2024 0.4800 0 +0.00(+0.00%)
Sep 25, 2024 0.4800 0.4800 0.4800 0.4800 3,000 +0.01(+2.13%)
Sep 24, 2024 0.4450 0.4700 0.4250 0.4700 5,150 +0.09(+24.31%)
Sep 23, 2024 0.4241 0.4600 0.3781 0.3781 5,005 -0.07(-15.98%)
Sep 20, 2024 0.4500 0.4595 0.4320 0.4500 9,400 +0.07(+18.27%)
Sep 19, 2024 0.4541 0.4700 0.3703 0.3805 11,351 -0.11(-22.35%)
Sep 18, 2024 0.4900 0.4900 0.4300 0.4900 2,500 +0.02(+4.52%)
Sep 17, 2024 0.3703 0.4700 0.3703 0.4688 7,708 +0.10(+26.63%)
Sep 16, 2024 0.3702 0.3702 0.3702 0.3702 530 -0.10(-21.23%)
Sep 13, 2024 0.1849 0.4900 0.1849 0.4700 29,749 +0.07(+17.35%)
Sep 12, 2024 0.3901 0.4500 0.3900 0.4005 26,150 -0.02(-4.64%)
Sep 11, 2024 0.4500 0.5000 0.3700 0.4200 58,107 +0.00(+0.02%)
Sep 10, 2024 0.4199 0.4200 0.4199 0.4199 8,979 +0.02(+6.30%)
Sep 09, 2024 0.4250 0.4250 0.3001 0.3950 34,239 -0.02(-5.21%)
Sep 06, 2024 0.4000 0.4308 0.4000 0.4167 9,977 +0.02(+4.17%)
Sep 05, 2024 0.3915 0.4200 0.3810 0.4000 3,977 -0.03(-6.98%)
Sep 04, 2024 0.4300 0.4300 0.4300 0.4300 600 +0.00(+0.37%)
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.