Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Oceanfirst Financial Corp (NQ: OCFC )

14.43 +0.13 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Dec 31, 2007 9.284 9.610 9.067 9.525 86,333 +0.25(+2.66%)
Dec 28, 2007 9.158 9.471 9.122 9.278 63,697 +0.08(+0.92%)
Dec 27, 2007 9.236 9.278 8.971 9.194 76,109 -0.14(-1.55%)
Dec 26, 2007 9.278 9.555 9.218 9.339 35,107 +0.00(+0.00%)
Dec 24, 2007 9.375 9.574 9.164 9.339 28,100 +0.05(+0.52%)
Dec 21, 2007 9.459 9.471 9.037 9.290 78,416 -0.08(-0.84%)
Dec 20, 2007 9.278 9.369 9.104 9.369 54,827 +0.13(+1.44%)
Dec 19, 2007 9.158 9.333 9.158 9.236 80,307 +0.01(+0.07%)
Dec 18, 2007 9.061 9.260 8.887 9.230 95,587 +0.22(+2.47%)
Dec 17, 2007 9.604 9.624 8.911 9.007 140,817 -0.75(-7.72%)
Dec 14, 2007 9.706 9.887 9.706 9.760 22,835 -0.12(-1.22%)
Dec 13, 2007 9.845 9.881 9.670 9.881 17,349 +0.04(+0.37%)
Dec 12, 2007 10.03 10.03 9.759 9.845 44,797 -0.10(-0.97%)
Dec 11, 2007 9.965 10.02 9.851 9.941 65,885 -0.02(-0.18%)
Dec 10, 2007 9.827 10.00 9.772 9.959 172,050 +0.11(+1.10%)
Dec 07, 2007 9.941 9.959 9.730 9.851 43,356 -0.07(-0.73%)
Dec 06, 2007 9.724 9.923 9.658 9.923 71,297 +0.23(+2.43%)
Dec 05, 2007 9.682 9.700 9.610 9.688 28,452 -0.04(-0.37%)
Dec 04, 2007 9.742 9.815 9.682 9.724 40,110 -0.09(-0.92%)
Dec 03, 2007 9.827 9.869 9.802 9.815 45,826 -0.10(-1.03%)
Nov 30, 2007 9.899 10.02 9.881 9.917 95,816 +0.09(+0.92%)
Nov 29, 2007 9.893 9.947 9.778 9.827 72,700 -0.12(-1.21%)
Nov 28, 2007 9.796 9.971 9.796 9.947 67,365 +0.13(+1.29%)
Nov 27, 2007 9.706 9.929 9.706 9.821 39,946 -0.04(-0.37%)
Nov 26, 2007 9.796 9.881 9.772 9.857 68,622 -0.02(-0.18%)
Nov 23, 2007 9.827 9.911 9.802 9.875 29,215 +0.08(+0.80%)
Nov 21, 2007 9.821 9.881 9.700 9.796 104,752 +0.08(+0.81%)
Nov 20, 2007 9.676 9.863 9.640 9.718 56,507 +0.02(+0.19%)
Nov 19, 2007 9.959 9.983 9.664 9.700 89,331 -0.30(-2.95%)
Nov 16, 2007 9.923 10.10 9.640 9.995 101,869 +0.14(+1.41%)
Nov 15, 2007 9.965 9.965 9.610 9.857 117,252 -0.10(-1.03%)
Nov 14, 2007 10.09 10.17 9.935 9.959 85,742 +0.17(+1.72%)
Nov 13, 2007 9.712 9.851 9.399 9.790 194,873 +0.01(+0.12%)
Nov 12, 2007 8.766 9.887 8.766 9.778 48,022 +0.57(+6.15%)
Nov 09, 2007 9.098 9.423 8.875 9.212 62,032 +0.08(+0.86%)
Nov 08, 2007 9.158 9.375 9.104 9.134 55,890 -0.11(-1.24%)
Nov 07, 2007 9.200 9.345 9.092 9.248 49,823 -0.04(-0.45%)
Nov 06, 2007 9.399 9.399 9.019 9.290 73,014 -0.09(-0.96%)
Nov 05, 2007 9.555 9.658 9.369 9.381 33,247 -0.17(-1.83%)
Nov 02, 2007 9.893 9.893 9.495 9.555 47,974 -0.33(-3.35%)
Nov 01, 2007 9.610 10.03 9.610 9.887 75,118 +0.24(+2.50%)
Oct 31, 2007 9.664 9.760 9.501 9.646 62,243 -0.10(-1.05%)
Oct 30, 2007 9.995 10.07 9.640 9.748 43,013 -0.27(-2.65%)
Oct 29, 2007 10.09 10.09 9.947 10.01 53,350 -0.03(-0.30%)
Oct 26, 2007 10.00 10.09 9.646 10.04 98,725 +0.16(+1.58%)
Oct 25, 2007 10.01 10.18 9.857 9.887 107,617 -0.05(-0.49%)
Oct 24, 2007 10.03 10.03 9.869 9.935 89,998 -0.25(-2.43%)
Oct 23, 2007 10.06 10.20 9.881 10.18 44,882 +0.20(+2.05%)
Oct 22, 2007 9.808 10.22 9.706 9.977 44,814 +0.13(+1.35%)
Oct 19, 2007 10.11 10.29 9.796 9.845 162,521 -0.37(-3.60%)
Oct 18, 2007 10.30 10.30 10.12 10.21 122,698 -0.04(-0.35%)
Oct 17, 2007 10.29 10.32 10.19 10.25 57,558 +0.01(+0.06%)
Oct 16, 2007 10.20 10.38 10.20 10.24 54,084 -0.03(-0.29%)
Oct 15, 2007 10.30 10.30 9.887 10.27 55,934 -0.05(-0.52%)
Oct 12, 2007 10.33 10.33 10.25 10.33 29,034 +0.02(+0.23%)
Oct 11, 2007 10.33 10.33 10.25 10.30 17,859 -0.10(-0.99%)
Oct 10, 2007 10.37 10.48 10.30 10.40 30,133 +0.05(+0.52%)
Oct 09, 2007 10.56 10.63 10.31 10.35 68,537 -0.27(-2.50%)
Oct 08, 2007 10.66 10.66 10.50 10.62 46,337 -0.04(-0.34%)
Oct 05, 2007 10.55 10.69 10.47 10.65 45,760 +0.15(+1.44%)
Oct 04, 2007 10.68 10.71 10.44 10.50 56,110 -0.17(-1.64%)
Oct 03, 2007 10.57 10.71 10.51 10.68 27,404 +0.10(+0.97%)
Oct 02, 2007 10.54 10.66 10.54 10.57 65,852 +0.04(+0.34%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.