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 )

15.05 +0.42 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2007 10.50 10.54 10.45 10.45 146,130 -0.06(-0.57%)
Sep 27, 2007 10.54 10.54 10.43 10.51 22,214 +0.08(+0.75%)
Sep 26, 2007 10.54 10.54 10.43 10.44 32,274 -0.01(-0.06%)
Sep 25, 2007 10.61 10.77 10.44 10.44 38,536 -0.27(-2.53%)
Sep 24, 2007 10.70 10.87 10.50 10.71 28,983 +0.02(+0.17%)
Sep 21, 2007 10.79 10.89 10.60 10.69 85,034 -0.06(-0.56%)
Sep 20, 2007 10.75 10.84 10.55 10.75 54,396 -0.08(-0.72%)
Sep 19, 2007 10.84 10.87 10.74 10.83 53,327 +0.00(+0.00%)
Sep 18, 2007 10.78 10.90 10.69 10.83 63,860 +0.06(+0.56%)
Sep 17, 2007 11.01 11.01 10.72 10.77 44,782 -0.25(-2.29%)
Sep 14, 2007 10.80 11.09 10.53 11.03 54,114 +0.18(+1.67%)
Sep 13, 2007 10.36 10.94 10.36 10.84 60,097 +0.42(+3.99%)
Sep 12, 2007 10.42 10.54 10.36 10.43 17,759 -0.03(-0.29%)
Sep 11, 2007 10.48 10.63 10.34 10.46 39,104 +0.01(+0.06%)
Sep 10, 2007 10.69 10.71 10.43 10.45 80,547 -0.18(-1.70%)
Sep 07, 2007 10.42 10.63 10.24 10.63 90,878 +0.06(+0.57%)
Sep 06, 2007 10.50 10.58 10.25 10.57 32,314 +0.13(+1.27%)
Sep 05, 2007 10.51 10.57 10.22 10.44 39,172 -0.15(-1.42%)
Sep 04, 2007 10.27 10.60 10.26 10.59 55,855 +0.01(+0.11%)
Aug 31, 2007 10.57 10.66 10.34 10.58 38,115 +0.07(+0.63%)
Aug 30, 2007 10.27 10.63 9.965 10.51 125,665 +0.16(+1.51%)
Aug 29, 2007 10.22 10.42 10.15 10.36 47,020 +0.08(+0.76%)
Aug 28, 2007 10.21 10.33 10.20 10.28 43,776 -0.03(-0.29%)
Aug 27, 2007 10.23 10.34 10.00 10.31 52,962 +0.02(+0.23%)
Aug 24, 2007 10.24 10.35 9.953 10.28 55,981 -0.01(-0.06%)
Aug 23, 2007 10.28 10.30 10.02 10.29 50,766 +0.01(+0.06%)
Aug 22, 2007 10.34 10.40 9.977 10.28 63,302 -0.03(-0.29%)
Aug 21, 2007 10.03 10.33 9.917 10.31 42,372 +0.22(+2.15%)
Aug 20, 2007 10.11 10.22 9.742 10.10 50,175 +0.02(+0.24%)
Aug 17, 2007 10.03 10.39 9.682 10.07 128,241 +0.20(+2.01%)
Aug 16, 2007 9.218 9.941 9.122 9.875 109,889 +0.64(+6.91%)
Aug 15, 2007 8.881 9.459 8.845 9.236 102,531 +0.40(+4.50%)
Aug 14, 2007 9.489 9.489 8.808 8.838 146,275 -0.66(-6.98%)
Aug 13, 2007 9.399 9.519 9.188 9.501 143,964 -0.02(-0.25%)
Aug 10, 2007 9.959 9.983 9.146 9.525 207,999 -0.64(-6.34%)
Aug 09, 2007 9.821 10.17 9.688 10.17 228,195 +0.17(+1.69%)
Aug 08, 2007 9.152 10.51 9.152 10.00 522,175 +0.89(+9.79%)
Aug 07, 2007 8.917 9.164 8.658 9.110 172,182 +0.20(+2.23%)
Aug 06, 2007 9.110 9.110 8.772 8.911 297,828 -0.10(-1.14%)
Aug 03, 2007 8.995 9.152 8.923 9.013 95,920 -0.17(-1.84%)
Aug 02, 2007 9.170 9.182 8.899 9.182 79,586 +0.13(+1.46%)
Aug 01, 2007 9.200 9.200 8.537 9.049 190,155 -0.23(-2.47%)
Jul 31, 2007 9.640 9.640 9.200 9.278 160,737 -0.27(-2.84%)
Jul 30, 2007 9.640 9.863 9.381 9.549 237,332 -0.17(-1.80%)
Jul 27, 2007 9.549 9.766 9.549 9.724 87,085 +0.17(+1.77%)
Jul 26, 2007 9.459 9.664 9.254 9.555 106,130 +0.01(+0.06%)
Jul 25, 2007 9.465 9.652 9.278 9.549 48,145 +0.14(+1.47%)
Jul 24, 2007 9.688 9.688 9.284 9.411 46,681 -0.31(-3.22%)
Jul 23, 2007 9.718 9.821 9.640 9.724 41,446 -0.03(-0.31%)
Jul 20, 2007 10.06 10.06 9.580 9.754 47,267 -0.26(-2.59%)
Jul 19, 2007 9.929 10.12 9.929 10.01 94,088 +0.11(+1.09%)
Jul 18, 2007 10.18 10.24 9.808 9.905 43,921 -0.22(-2.14%)
Jul 17, 2007 10.09 10.30 10.05 10.12 126,820 +0.01(+0.12%)
Jul 16, 2007 10.18 10.18 9.941 10.11 86,177 -0.02(-0.24%)
Jul 13, 2007 10.19 10.47 10.10 10.13 58,037 -0.06(-0.59%)
Jul 12, 2007 10.56 10.56 10.13 10.19 102,397 -0.01(-0.06%)
Jul 11, 2007 10.40 10.44 10.16 10.20 149,608 -0.20(-1.93%)
Jul 10, 2007 10.70 10.70 10.40 10.40 96,443 -0.30(-2.85%)
Jul 09, 2007 10.74 10.78 10.56 10.71 66,935 -0.06(-0.56%)
Jul 06, 2007 10.56 10.84 10.54 10.77 53,489 +0.19(+1.76%)
Jul 05, 2007 10.51 10.59 10.47 10.58 42,178 +0.04(+0.40%)
Jul 03, 2007 10.54 10.58 10.44 10.54 26,149 -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.