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 )

4.340 +0.040 (+0.93%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.870	1.870	1.870	1.870	1,100	+0.02(+1.08%)
May 28, 2020	1.901	1.918	1.816	1.850	18,069	-0.12(-6.09%)
May 27, 2020		1.970	1.970	1.970	99	+0.00(+0.00%)
May 26, 2020	1.930	1.970	1.930	1.970	936	+0.00(+0.00%)
May 22, 2020	1.980	1.980	1.930	1.970	6,600	+0.06(+3.14%)
May 21, 2020	1.920	1.980	1.880	1.910	5,999	-0.07(-3.54%)
May 20, 2020	1.870	1.980	1.870	1.980	1,818	+0.07(+3.66%)
May 19, 2020	1.950	1.960	1.900	1.910	9,397	-0.01(-0.52%)
May 18, 2020	2.000	2.030	1.920	1.920	9,152	-0.06(-3.03%)
May 15, 2020	1.980	1.980	1.980	1.980	4,100	+0.04(+2.06%)
May 14, 2020	1.940	1.940	1.940	1.940	3,754	-0.06(-2.76%)
May 13, 2020	1.995	1.995	1.995	1.995	203	-0.00(-0.25%)
May 12, 2020	2.030	2.040	1.950	2.000	1,893	+0.00(+0.00%)
May 11, 2020	1.990	2.040	1.975	2.000	3,372	-0.03(-1.48%)
May 08, 2020	1.830	2.030	1.770	2.030	5,500	+0.12(+6.55%)
May 07, 2020	1.971	2.080	1.780	1.905	6,744	-0.01(-0.45%)
May 06, 2020	1.920	1.920	1.880	1.914	2,304	-0.09(-4.31%)
May 05, 2020	2.060	2.100	1.680	2.000	15,528	+0.02(+1.01%)
May 04, 2020	2.110	2.110	1.970	1.980	11,231	-0.06(-2.94%)
May 01, 2020	2.230	2.260	2.030	2.040	16,800	-0.14(-6.42%)
Apr 30, 2020	2.300	2.367	2.170	2.180	38,280	-0.22(-9.17%)
Apr 29, 2020	2.400	2.400	2.400	2.400	705	+0.00(+0.00%)
Apr 28, 2020		2.400	2.400	2.400	10	+0.00(+0.00%)
Apr 27, 2020	2.400	2.400	2.300	2.400	2,356	-0.00(-0.15%)
Apr 23, 2020		2.404	2.404	2.404	0	+0.01(+0.32%)
Apr 22, 2020		2.396	2.396	2.396	21	+0.00(+0.00%)
Apr 21, 2020	2.400	2.400	2.396	2.396	1,307	+0.04(+1.59%)
Apr 20, 2020	2.358	2.358	2.358	2.358	166	+0.01(+0.38%)
Apr 17, 2020	2.350	2.350	2.349	2.349	1,500	-0.00(-0.02%)
Apr 16, 2020	2.350	2.350	2.350	2.350	184	-0.01(-0.42%)
Apr 15, 2020		2.360	2.360	2.360	6	+0.00(+0.00%)
Apr 14, 2020	2.320	2.400	2.320	2.360	1,922	-0.13(-5.22%)
Apr 13, 2020	2.490	2.490	2.490	2.490	103	+0.02(+0.81%)
Apr 08, 2020		2.470	2.470	2.470	0	+0.00(+0.00%)
Apr 07, 2020	2.514	2.514	2.470	2.470	251	-0.03(-1.20%)
Apr 06, 2020		2.500	2.500	2.500	67	+0.00(+0.00%)
Apr 03, 2020	2.500	2.500	2.500	2.500	100	-0.12(-4.76%)
Apr 02, 2020		2.625	2.625	2.625	6	+0.00(+0.00%)
Apr 01, 2020	2.630	2.738	2.473	2.625	1,540	+0.13(+5.24%)
Mar 31, 2020		2.494	2.494	2.494	148	+0.00(+0.00%)
Mar 30, 2020		2.494	2.494	2.494	54	+0.00(+0.00%)
Mar 27, 2020	2.570	2.590	2.494	2.494	700	+0.01(+0.58%)
Mar 26, 2020		2.480	2.480	2.480	217	+0.00(+0.00%)
Mar 25, 2020	2.460	2.480	2.460	2.480	525	+0.01(+0.40%)
Mar 24, 2020	2.665	2.665	2.418	2.470	3,066	-0.35(-12.35%)
Mar 23, 2020	2.580	2.818	2.500	2.818	1,119	-0.06(-2.15%)
Mar 20, 2020	2.823	2.880	2.823	2.880	1,600	+0.20(+7.46%)
Mar 19, 2020	2.810	2.810	2.680	2.680	392	+0.17(+6.77%)
Mar 18, 2020	3.030	3.033	2.510	2.510	4,675	-0.44(-14.92%)
Mar 17, 2020		2.950	2.950	2.950	130	+0.00(+0.00%)
Mar 16, 2020	2.750	2.950	2.750	2.950	6,212	+0.00(+0.00%)
Mar 13, 2020	3.160	3.160	2.950	2.950	600	+0.12(+4.10%)
Mar 12, 2020	3.250	3.266	2.770	2.834	15,803	-0.61(-17.62%)
Mar 11, 2020	3.350	3.518	3.260	3.440	25,491	+0.06(+1.93%)
Mar 10, 2020	3.250	3.375	3.040	3.375	8,288	+0.23(+7.14%)
Mar 09, 2020	3.000	3.150	3.000	3.150	341	+0.21(+7.14%)
Mar 06, 2020	3.005	3.005	2.800	2.940	1,100	-0.06(-1.93%)
Mar 05, 2020		2.998	2.998	2.998	8	+0.00(+0.00%)
Mar 04, 2020	2.998	2.998	2.998	2.998	133	-0.03(-1.06%)
Mar 03, 2020	3.060	3.140	3.030	3.030	302	+0.20(+7.07%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Optimumbank Hlds (NQ: OPHC )

Historical Prices