Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ofs Capital Corp (NQ: OFS )

9.633 -0.047 (-0.49%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 5, 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 31, 2018 5.502 5.562 5.458 5.547 88,072 +0.01(+0.27%)
May 30, 2018 5.547 5.601 5.477 5.532 61,526 +0.02(+0.36%)
May 29, 2018 5.517 5.597 5.502 5.512 62,204 -0.04(-0.80%)
May 25, 2018 5.557 5.557 5.557 0 -0.05(-0.88%)
May 24, 2018 5.478 5.675 5.478 5.606 127,486 +0.13(+2.45%)
May 23, 2018 5.497 5.527 5.438 5.473 101,283 -0.02(-0.45%)
May 22, 2018 5.527 5.527 5.453 5.497 50,491 -0.03(-0.63%)
May 21, 2018 5.487 5.537 5.438 5.532 82,718 +0.09(+1.73%)
May 18, 2018 5.423 5.478 5.378 5.438 86,585 +0.01(+0.18%)
May 17, 2018 5.438 5.478 5.408 5.428 57,183 +0.00(+0.09%)
May 16, 2018 5.448 5.453 5.413 5.423 25,087 +0.01(+0.18%)
May 15, 2018 5.532 5.534 5.329 5.413 136,732 -0.12(-2.24%)
May 14, 2018 5.552 5.552 5.408 5.537 34,270 +0.00(+0.09%)
May 11, 2018 5.448 5.567 5.428 5.532 85,225 +0.09(+1.64%)
May 10, 2018 5.388 5.453 5.373 5.443 61,032 +0.06(+1.10%)
May 09, 2018 5.329 5.393 5.324 5.383 215,871 +0.05(+1.02%)
May 08, 2018 5.349 5.398 5.329 5.329 298,243 -0.02(-0.37%)
May 07, 2018 5.334 5.370 5.334 5.349 89,682 -0.00(-0.09%)
May 04, 2018 5.264 5.413 5.250 5.354 106,736 +0.07(+1.41%)
May 03, 2018 5.299 5.309 5.254 5.279 59,995 -0.02(-0.47%)
May 02, 2018 5.284 5.324 5.284 5.304 45,980 +0.02(+0.47%)
May 01, 2018 5.299 5.299 5.264 5.279 34,940 -0.01(-0.28%)
Apr 30, 2018 5.294 5.337 5.264 5.294 67,386 -0.00(-0.09%)
Apr 27, 2018 5.264 5.339 5.245 5.299 48,599 +0.00(+0.09%)
Apr 26, 2018 5.269 5.318 5.181 5.294 125,515 +0.00(+0.09%)
Apr 25, 2018 5.299 5.309 5.160 5.289 63,485 -0.05(-0.93%)
Apr 24, 2018 5.329 5.373 5.294 5.339 57,271 +0.01(+0.19%)
Apr 23, 2018 5.369 5.373 5.245 5.329 95,209 -0.04(-0.83%)
Apr 20, 2018 5.378 5.407 5.339 5.373 27,649 +0.01(+0.19%)
Apr 19, 2018 5.378 5.404 5.314 5.363 39,154 -0.02(-0.46%)
Apr 18, 2018 5.364 5.443 5.364 5.388 75,336 +0.03(+0.56%)
Apr 17, 2018 5.324 5.393 5.319 5.359 28,290 +0.04(+0.84%)
Apr 16, 2018 5.339 5.339 5.314 5.314 38,968 +0.00(+0.00%)
Apr 13, 2018 5.398 5.427 5.289 5.314 59,151 -0.06(-1.11%)
Apr 12, 2018 5.448 5.448 5.359 5.373 77,368 -0.06(-1.19%)
Apr 11, 2018 5.383 5.487 5.364 5.438 42,755 +0.05(+0.92%)
Apr 10, 2018 5.453 5.453 5.350 5.388 146,812 -0.05(-0.91%)
Apr 09, 2018 5.458 5.479 5.408 5.438 70,834 +0.00(+0.00%)
Apr 06, 2018 5.428 5.537 5.428 5.438 39,515 -0.02(-0.45%)
Apr 05, 2018 5.433 5.517 5.433 5.463 58,431 +0.01(+0.18%)
Apr 04, 2018 5.408 5.460 5.408 5.453 80,517 +0.02(+0.46%)
Apr 03, 2018 5.532 5.605 5.398 5.428 91,066 -0.08(-1.44%)
Apr 02, 2018 5.567 5.686 5.473 5.507 56,230 -0.05(-0.98%)
Mar 29, 2018 5.562 5.562 5.562 0 +0.12(+2.19%)
Mar 28, 2018 5.567 5.567 5.403 5.443 88,639 -0.10(-1.88%)
Mar 27, 2018 5.537 5.686 5.502 5.547 84,422 +0.00(+0.09%)
Mar 26, 2018 5.706 5.706 5.324 5.542 209,618 -0.08(-1.50%)
Mar 23, 2018 5.775 5.884 5.547 5.626 161,853 -0.15(-2.58%)
Mar 22, 2018 5.641 5.874 5.621 5.775 245,223 +0.08(+1.48%)
Mar 21, 2018 5.948 5.948 5.621 5.691 220,445 -0.15(-2.63%)
Mar 20, 2018 5.751 5.927 5.742 5.844 454,819 +0.11(+1.96%)
Mar 19, 2018 5.690 5.750 5.657 5.732 253,399 +0.04(+0.74%)
Mar 16, 2018 5.629 5.732 5.620 5.690 187,684 +0.05(+0.91%)
Mar 15, 2018 5.634 5.667 5.601 5.639 72,043 +0.00(+0.08%)
Mar 14, 2018 5.643 5.662 5.611 5.634 73,838 -0.01(-0.17%)
Mar 13, 2018 5.625 5.660 5.564 5.643 155,634 +0.01(+0.25%)
Mar 12, 2018 5.550 5.676 5.550 5.629 113,234 +0.09(+1.69%)
Mar 09, 2018 5.494 5.554 5.494 5.536 78,066 +0.06(+1.11%)
Mar 08, 2018 5.517 5.536 5.456 5.475 59,653 -0.05(-0.85%)
Mar 07, 2018 5.489 5.545 5.461 5.522 141,112 +0.00(+0.08%)
Mar 06, 2018 5.410 5.545 5.410 5.517 225,252 +0.14(+2.52%)
Mar 05, 2018 5.255 5.456 5.246 5.381 274,406 +0.08(+1.50%)
Mar 02, 2018 5.190 5.344 5.148 5.302 123,150 +0.04(+0.80%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.