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: OSOL )

9.450 -1.000 (-9.57%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 25, 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 25, 2024 10.60 10.60 9.450 9.450 111,991 -1.00(-9.57%)
Nov 22, 2024 9.925 10.50 9.760 10.45 109,929 +0.56(+5.71%)
Nov 21, 2024 10.40 10.84 9.830 9.886 249,841 -0.36(-3.55%)
Nov 20, 2024 11.54 11.60 10.05 10.25 105,267 -0.73(-6.65%)
Nov 19, 2024 11.10 11.72 10.60 10.98 193,540 -0.02(-0.18%)
Nov 18, 2024 9.700 11.30 9.450 11.00 200,099 +1.75(+18.92%)
Nov 15, 2024 9.250 9.486 9.130 9.250 51,695 +0.06(+0.70%)
Nov 14, 2024 10.00 10.09 9.186 9.186 112,868 -0.78(-7.86%)
Nov 13, 2024 9.900 10.24 9.530 9.970 125,980 +0.19(+1.89%)
Nov 12, 2024 9.750 10.23 9.500 9.785 118,901 -0.16(-1.66%)
Nov 11, 2024 9.250 10.07 8.850 9.950 186,820 +1.23(+14.05%)
Nov 08, 2024 9.900 10.15 7.995 8.724 347,761 -1.17(-11.84%)
Nov 07, 2024 8.750 9.980 8.130 9.896 202,674 +1.10(+12.45%)
Nov 06, 2024 8.820 8.820 7.250 8.800 167,380 +1.87(+27.07%)
Nov 05, 2024 6.940 7.200 6.580 6.926 87,336 -0.06(-0.89%)
Nov 04, 2024 7.650 7.750 6.820 6.987 67,767 -0.68(-8.90%)
Nov 01, 2024 7.790 8.000 7.290 7.670 51,961 -0.04(-0.52%)
Oct 31, 2024 7.930 7.930 7.200 7.710 47,157 -0.09(-1.15%)
Oct 30, 2024 8.345 8.440 6.560 7.800 134,925 -0.52(-6.25%)
Oct 29, 2024 5.500 9.390 5.500 8.320 432,233 +2.84(+51.82%)
Oct 28, 2024 6.205 6.290 5.120 5.480 350,571 -0.52(-8.67%)
Oct 25, 2024 7.110 7.400 5.790 6.000 350,547 -1.25(-17.24%)
Oct 24, 2024 8.085 8.100 6.565 7.250 131,546 -0.88(-10.82%)
Oct 23, 2024 8.240 8.500 8.010 8.130 25,591 -0.10(-1.22%)
Oct 22, 2024 8.850 8.850 8.220 8.230 59,581 -0.61(-6.90%)
Oct 21, 2024 8.555 9.000 8.500 8.840 39,392 +0.21(+2.43%)
Oct 18, 2024 8.453 8.740 8.290 8.630 36,855 +0.41(+4.99%)
Oct 17, 2024 8.700 8.757 8.220 8.220 21,149 -0.43(-4.97%)
Oct 16, 2024 8.420 8.850 8.300 8.650 40,861 +0.21(+2.49%)
Oct 15, 2024 8.520 8.740 8.300 8.440 56,070 -0.13(-1.52%)
Oct 14, 2024 9.250 9.250 7.920 8.570 127,720 -0.23(-2.61%)
Oct 11, 2024 9.160 9.380 8.800 8.800 30,094 +0.06(+0.69%)
Oct 10, 2024 9.600 9.600 8.270 8.740 15,891 -0.42(-4.59%)
Oct 09, 2024 8.538 9.450 8.482 9.160 24,087 +0.61(+7.13%)
Oct 08, 2024 9.750 9.750 8.330 8.550 52,883 -1.20(-12.31%)
Oct 07, 2024 8.680 9.750 8.510 9.750 46,779 +1.25(+14.71%)
Oct 04, 2024 8.240 8.740 8.200 8.500 114,356 +0.27(+3.28%)
Oct 03, 2024 8.330 8.330 8.000 8.230 27,014 +0.33(+4.14%)
Oct 02, 2024 8.140 8.640 7.903 7.903 35,829 -0.25(-3.03%)
Oct 01, 2024 9.380 9.380 8.050 8.150 52,374 -1.10(-11.89%)
Sep 30, 2024 10.15 10.20 9.250 9.250 36,834 -1.25(-11.90%)
Sep 27, 2024 11.00 11.00 10.01 10.50 30,669 -0.43(-3.93%)
Sep 26, 2024 10.25 11.09 10.25 10.93 92,404 +0.53(+5.10%)
Sep 25, 2024 10.55 10.55 9.610 10.40 43,424 +0.05(+0.48%)
Sep 24, 2024 9.750 11.29 9.500 10.35 118,546 +0.70(+7.25%)
Sep 23, 2024 9.440 10.07 9.170 9.650 78,188 +0.32(+3.38%)
Sep 20, 2024 9.270 9.490 9.110 9.334 40,572 +0.20(+2.20%)
Sep 19, 2024 8.840 9.250 8.630 9.133 63,016 +0.59(+6.94%)
Sep 18, 2024 8.369 8.570 8.160 8.540 38,339 +0.04(+0.47%)
Sep 17, 2024 8.140 8.720 7.900 8.500 37,773 +0.57(+7.19%)
Sep 16, 2024 8.400 8.460 7.800 7.930 30,328 -0.54(-6.32%)
Sep 13, 2024 8.300 8.500 8.050 8.465 32,052 +0.36(+4.38%)
Sep 12, 2024 8.250 8.880 7.900 8.110 50,583 -0.27(-3.18%)
Sep 11, 2024 8.990 8.990 8.100 8.376 27,108 -0.32(-3.72%)
Sep 10, 2024 8.910 9.200 8.700 8.700 18,815 -0.24(-2.64%)
Sep 09, 2024 8.650 9.040 8.650 8.936 13,957 +0.29(+3.31%)
Sep 06, 2024 10.25 10.25 8.650 8.650 34,344 -1.20(-12.18%)
Sep 05, 2024 9.920 9.950 9.330 9.850 9,641 +0.05(+0.49%)
Sep 04, 2024 10.40 10.40 9.740 9.802 15,018 -0.16(-1.62%)
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.