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 )

14.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 29, 2009 7.477 7.627 7.326 7.561 49,211 +0.13(+1.78%)
May 28, 2009 7.356 7.640 7.254 7.429 77,208 -0.16(-2.14%)
May 27, 2009 8.435 8.435 7.591 7.591 82,723 -0.98(-11.45%)
May 26, 2009 7.766 8.585 7.742 8.573 88,533 +0.74(+9.46%)
May 22, 2009 8.037 8.097 7.832 7.832 13,233 -0.01(-0.15%)
May 21, 2009 7.736 7.995 7.694 7.844 40,256 -0.04(-0.46%)
May 20, 2009 7.881 8.188 7.766 7.881 35,459 +0.05(+0.62%)
May 19, 2009 8.134 8.177 7.778 7.832 40,500 -0.17(-2.11%)
May 18, 2009 7.447 8.067 7.356 8.001 78,838 +0.66(+9.03%)
May 15, 2009 7.393 7.447 6.959 7.338 80,635 +0.08(+1.08%)
May 14, 2009 7.242 7.350 6.929 7.260 42,127 +0.08(+1.09%)
May 13, 2009 7.652 7.881 7.133 7.182 51,406 -0.50(-6.51%)
May 12, 2009 7.887 7.905 7.664 7.682 34,452 -0.13(-1.70%)
May 11, 2009 7.832 8.037 7.634 7.814 27,866 -0.20(-2.55%)
May 08, 2009 7.308 8.019 7.284 8.019 66,652 +0.84(+11.75%)
May 07, 2009 7.350 7.531 7.049 7.176 61,637 -0.11(-1.57%)
May 06, 2009 7.380 7.399 7.103 7.290 36,495 -0.02(-0.25%)
May 05, 2009 7.411 7.489 7.302 7.308 32,498 -0.17(-2.26%)
May 04, 2009 7.320 7.477 7.133 7.477 28,604 +0.23(+3.16%)
May 01, 2009 7.296 7.320 7.121 7.248 38,658 -0.07(-0.99%)
Apr 30, 2009 7.501 7.814 7.170 7.320 44,266 -0.10(-1.30%)
Apr 29, 2009 7.248 7.423 7.043 7.417 35,064 +0.21(+2.93%)
Apr 28, 2009 7.061 7.302 6.886 7.206 32,065 +0.11(+1.61%)
Apr 27, 2009 7.489 7.676 6.874 7.091 85,953 -0.53(-6.96%)
Apr 24, 2009 6.543 7.796 6.543 7.621 70,929 +1.16(+18.00%)
Apr 23, 2009 6.760 7.037 6.362 6.459 27,102 -0.30(-4.46%)
Apr 22, 2009 6.688 7.079 6.579 6.760 33,278 -0.05(-0.80%)
Apr 21, 2009 6.573 6.874 6.447 6.814 24,644 +0.23(+3.57%)
Apr 20, 2009 7.326 7.399 6.447 6.579 34,457 -0.95(-12.64%)
Apr 17, 2009 7.411 7.561 7.043 7.531 24,264 +0.14(+1.96%)
Apr 16, 2009 7.013 7.441 6.832 7.386 30,440 +0.46(+6.70%)
Apr 15, 2009 6.780 7.115 6.748 6.923 28,397 +0.20(+2.96%)
Apr 14, 2009 7.236 7.236 6.561 6.724 74,838 -0.65(-8.82%)
Apr 13, 2009 7.314 7.561 7.218 7.374 28,840 -0.01(-0.08%)
Apr 09, 2009 6.826 7.405 6.796 7.380 57,860 +0.68(+10.16%)
Apr 08, 2009 6.555 6.814 6.266 6.700 29,064 +0.18(+2.77%)
Apr 07, 2009 6.507 6.847 6.507 6.519 81,601 -0.22(-3.22%)
Apr 06, 2009 7.001 7.001 6.465 6.736 49,733 -0.38(-5.33%)
Apr 03, 2009 6.802 7.115 6.597 7.115 58,431 +0.31(+4.61%)
Apr 02, 2009 6.525 6.844 6.525 6.802 70,350 +0.45(+7.01%)
Apr 01, 2009 6.061 6.519 5.826 6.356 63,423 +0.20(+3.23%)
Mar 31, 2009 5.742 6.284 5.742 6.157 42,556 +0.51(+8.96%)
Mar 30, 2009 5.880 5.989 5.537 5.651 58,441 -1.43(-20.17%)
Mar 26, 2009 6.682 7.079 6.163 7.079 52,532 +0.57(+8.80%)
Mar 25, 2009 6.242 6.579 6.169 6.507 28,984 +0.35(+5.68%)
Mar 24, 2009 6.892 6.995 6.157 6.157 39,756 -0.96(-13.54%)
Mar 23, 2009 6.398 7.121 6.115 7.121 44,216 +1.17(+19.76%)
Mar 20, 2009 6.495 6.495 5.947 5.947 78,333 -0.52(-8.01%)
Mar 19, 2009 6.778 6.856 6.272 6.465 31,638 -0.23(-3.42%)
Mar 18, 2009 6.067 6.700 6.067 6.694 37,965 +0.61(+10.11%)
Mar 17, 2009 5.730 6.097 5.561 6.079 71,558 +0.37(+6.55%)
Mar 16, 2009 5.681 5.910 5.573 5.706 41,064 +0.10(+1.72%)
Mar 13, 2009 5.669 5.995 5.561 5.609 38,576 -0.14(-2.41%)
Mar 12, 2009 4.934 5.892 4.904 5.748 87,870 +0.77(+15.50%)
Mar 11, 2009 4.639 5.145 4.639 4.977 146,502 +0.38(+8.26%)
Mar 10, 2009 4.513 4.790 4.374 4.597 90,476 +0.20(+4.66%)
Mar 09, 2009 4.609 4.711 4.296 4.392 66,829 -0.28(-5.94%)
Mar 06, 2009 4.886 5.007 4.621 4.669 36,845 -0.16(-3.37%)
Mar 05, 2009 5.163 5.248 4.832 4.832 51,101 -0.44(-8.34%)
Mar 04, 2009 5.290 5.404 5.121 5.272 35,205 -0.02(-0.46%)
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.