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

Optimumbank Hlds (NQ: OPHC )

4.560 -0.010 (-0.22%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 26, 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 (%)
Sep 25, 2024 4.625 4.625 4.520 4.565 20,637 -0.02(-0.54%)
Sep 24, 2024 4.630 4.650 4.580 4.590 20,900 -0.06(-1.29%)
Sep 23, 2024 4.680 4.680 4.560 4.650 57,444 +0.04(+0.87%)
Sep 20, 2024 4.570 4.630 4.530 4.610 92,102 +0.01(+0.22%)
Sep 19, 2024 4.530 4.600 4.530 4.600 5,400 +0.07(+1.55%)
Sep 18, 2024 4.570 4.613 4.530 4.530 12,911 -0.07(-1.52%)
Sep 17, 2024 4.570 4.630 4.570 4.600 11,341 +0.05(+1.10%)
Sep 16, 2024 4.650 4.650 4.510 4.550 52,959 -0.03(-0.66%)
Sep 13, 2024 4.600 4.600 4.560 4.580 29,581 +0.02(+0.44%)
Sep 12, 2024 4.560 4.600 4.550 4.560 22,822 +0.00(+0.00%)
Sep 11, 2024 4.535 4.610 4.525 4.560 22,093 +0.05(+1.11%)
Sep 10, 2024 4.520 4.550 4.510 4.510 8,887 -0.02(-0.44%)
Sep 09, 2024 4.540 4.592 4.470 4.530 17,495 +0.02(+0.44%)
Sep 06, 2024 4.540 4.550 4.460 4.510 13,793 -0.01(-0.22%)
Sep 05, 2024 4.520 4.540 4.510 4.520 7,480 +0.01(+0.22%)
Sep 04, 2024 4.550 4.550 4.510 4.510 7,644 -0.05(-1.10%)
Sep 03, 2024 4.550 4.600 4.550 4.560 28,161 +0.01(+0.22%)
Aug 30, 2024 4.610 4.691 4.550 4.550 31,201 -0.11(-2.26%)
Aug 29, 2024 4.730 4.730 4.640 4.655 19,843 -0.01(-0.32%)
Aug 28, 2024 4.710 4.780 4.560 4.670 21,952 -0.03(-0.64%)
Aug 27, 2024 4.830 4.900 4.700 4.700 40,419 -0.08(-1.67%)
Aug 26, 2024 4.830 4.830 4.645 4.780 26,134 -0.05(-1.04%)
Aug 23, 2024 4.750 4.900 4.750 4.830 50,176 +0.04(+0.84%)
Aug 22, 2024 4.740 4.850 4.650 4.790 63,821 -0.01(-0.21%)
Aug 21, 2024 4.960 4.960 4.800 4.800 23,319 -0.07(-1.44%)
Aug 20, 2024 4.960 4.970 4.850 4.870 60,156 -0.09(-1.81%)
Aug 19, 2024 4.750 4.980 4.750 4.960 32,700 +0.25(+5.31%)
Aug 16, 2024 4.710 4.710 4.660 4.710 12,221 +0.02(+0.43%)
Aug 15, 2024 4.680 4.720 4.640 4.690 11,411 +0.06(+1.30%)
Aug 14, 2024 4.530 4.720 4.450 4.630 11,587 -0.09(-1.91%)
Aug 13, 2024 4.680 4.720 4.670 4.720 3,374 +0.10(+2.16%)
Aug 12, 2024 4.650 4.740 4.512 4.620 18,576 -0.11(-2.33%)
Aug 09, 2024 4.750 4.750 4.660 4.730 20,003 +0.01(+0.21%)
Aug 08, 2024 4.650 4.750 4.583 4.720 37,689 +0.16(+3.51%)
Aug 07, 2024 4.510 4.600 4.510 4.560 7,557 +0.07(+1.56%)
Aug 06, 2024 4.580 4.580 4.420 4.490 164,403 -0.01(-0.22%)
Aug 05, 2024 4.470 4.540 4.430 4.500 7,453 +0.02(+0.45%)
Aug 02, 2024 4.450 4.540 4.420 4.480 10,642 +0.00(+0.00%)
Aug 01, 2024 4.500 4.500 4.420 4.480 10,850 +0.02(+0.45%)
Jul 31, 2024 4.460 4.500 4.420 4.460 5,594 +0.01(+0.22%)
Jul 30, 2024 4.480 4.480 4.450 4.450 4,664 -0.02(-0.45%)
Jul 29, 2024 4.510 4.510 4.455 4.470 7,418 +0.01(+0.22%)
Jul 26, 2024 4.460 4.460 4.450 4.460 1,234 +0.00(+0.00%)
Jul 25, 2024 4.455 4.480 4.430 4.460 2,121 +0.02(+0.45%)
Jul 24, 2024 4.480 4.480 4.395 4.440 3,513 -0.03(-0.78%)
Jul 23, 2024 4.455 4.480 4.455 4.475 4,406 +0.04(+1.02%)
Jul 22, 2024 4.470 4.480 4.310 4.430 5,867 +0.06(+1.37%)
Jul 19, 2024 4.476 4.476 4.330 4.370 34,939 -0.09(-2.02%)
Jul 18, 2024 4.450 4.470 4.450 4.460 3,688 -0.01(-0.22%)
Jul 17, 2024 4.470 4.480 4.430 4.470 12,476 -0.01(-0.22%)
Jul 16, 2024 4.500 4.500 4.470 4.480 16,848 -0.01(-0.23%)
Jul 15, 2024 4.450 4.490 4.430 4.490 26,415 +0.05(+1.13%)
Jul 12, 2024 4.390 4.450 4.390 4.440 21,802 +0.06(+1.37%)
Jul 11, 2024 4.360 4.410 4.360 4.380 31,740 +0.03(+0.69%)
Jul 10, 2024 4.340 4.410 4.270 4.350 3,818 +0.08(+1.87%)
Jul 09, 2024 4.260 4.270 4.260 4.270 1,333 -0.08(-1.84%)
Jul 08, 2024 4.250 4.350 4.250 4.350 43,147 +0.01(+0.23%)
Jul 05, 2024 4.310 4.350 4.270 4.340 24,506 -0.01(-0.23%)
Jul 03, 2024 4.330 4.355 4.330 4.350 3,250 +0.08(+1.87%)
Jul 02, 2024 4.345 4.345 4.212 4.270 7,425 -0.03(-0.70%)
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.