Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Old Point Finl Cp (NQ: OPOF )

14.82 +0.07 (+0.49%)
Streaming Delayed Price Updated: 12:52 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 (%)
Apr 30, 2012 8.462 8.300 8.300 8.300 3,243 +0.02(+0.19%)
Apr 27, 2012 8.416 8.424 8.285 8.285 3,190 -0.19(-2.27%)
Apr 26, 2012 8.670 8.670 8.185 8.478 7,590 +0.15(+1.85%)
Apr 25, 2012 8.139 8.323 8.123 8.323 957 +0.04(+0.47%)
Apr 24, 2012 8.277 8.285 8.277 8.285 1,427 +0.02(+0.19%)
Apr 23, 2012 8.131 8.270 8.131 8.270 5,068 +0.01(+0.09%)
Apr 20, 2012 8.270 8.270 8.262 8.262 1,350 +0.00(+0.00%)
Apr 19, 2012 8.262 8.262 8.262 8.262 660 +0.12(+1.42%)
Apr 18, 2012 8.100 8.146 8.092 8.146 2,435 +0.05(+0.67%)
Apr 17, 2012 8.177 8.177 8.092 8.092 1,566 -0.01(-0.10%)
Apr 16, 2012 8.100 8.100 8.100 8.100 648 +0.01(+0.10%)
Apr 13, 2012 8.092 8.092 8.092 8.092 259 -0.01(-0.10%)
Apr 12, 2012 8.100 8.139 8.073 8.100 5,190 -0.03(-0.38%)
Apr 11, 2012 8.023 8.270 8.015 8.131 3,633 +0.03(+0.38%)
Apr 10, 2012 8.100 8.177 8.100 8.100 3,373 -0.05(-0.57%)
Apr 09, 2012 8.092 8.462 8.092 8.146 1,284 -0.03(-0.38%)
Apr 05, 2012 8.285 8.285 8.177 8.177 1,816 +0.01(+0.09%)
Apr 04, 2012 8.323 8.323 8.131 8.169 1,816 -0.12(-1.40%)
Apr 02, 2012 8.570 8.285 8.285 8.285 9,212 -0.19(-2.27%)
Mar 30, 2012 8.377 8.639 8.377 8.478 2,444 +0.18(+2.14%)
Mar 28, 2012 8.300 8.300 8.300 8.300 778 -0.10(-1.19%)
Mar 26, 2012 8.401 8.401 8.401 8.401 259 +0.00(+0.00%)
Mar 23, 2012 8.131 8.401 8.131 8.401 1,506 +0.15(+1.87%)
Mar 22, 2012 8.246 8.253 8.246 8.246 2,595 -0.01(-0.09%)
Mar 21, 2012 8.246 8.254 8.246 8.254 259 +0.00(+0.00%)
Mar 20, 2012 8.254 8.254 8.254 8.254 648 -0.16(-1.92%)
Mar 16, 2012 8.416 8.416 8.416 8.416 0 -0.11(-1.32%)
Mar 14, 2012 8.539 8.528 8.528 8.528 6,747 +0.05(+0.60%)
Mar 13, 2012 8.478 8.478 8.104 8.478 4,152 +0.00(+0.00%)
Mar 12, 2012 8.424 8.539 8.424 8.478 12,438 +0.10(+1.20%)
Mar 09, 2012 8.139 8.377 8.100 8.377 4,765 +0.26(+3.23%)
Mar 08, 2012 8.370 8.370 8.115 8.115 778 -0.17(-2.05%)
Mar 07, 2012 7.938 8.285 7.830 8.285 6,357 +0.46(+5.91%)
Mar 06, 2012 7.954 7.954 7.823 7.823 2,465 -0.16(-2.03%)
Mar 02, 2012 8.331 7.984 7.984 7.984 2,724 +0.00(+0.00%)
Mar 01, 2012 8.054 8.069 7.984 7.984 4,281 -0.05(-0.58%)
Feb 29, 2012 8.031 8.031 8.031 8.031 324 -0.32(-3.87%)
Feb 28, 2012 8.354 8.354 8.354 8.354 648 +0.26(+3.24%)
Feb 27, 2012 8.000 8.177 8.000 8.092 1,816 +0.04(+0.48%)
Feb 23, 2012 8.054 8.054 8.054 8.054 0 -0.17(-2.05%)
Feb 22, 2012 7.946 8.345 7.870 8.223 9,994 -0.06(-0.74%)
Feb 21, 2012 8.430 8.430 8.284 8.284 6,770 -0.15(-1.73%)
Feb 17, 2012 7.939 8.437 7.939 8.430 6,167 +0.35(+4.37%)
Feb 16, 2012 8.077 8.077 8.077 8.077 130 +0.38(+4.88%)
Feb 15, 2012 7.701 7.701 7.701 7.701 130 -0.25(-3.18%)
Feb 14, 2012 7.870 8.015 7.870 7.954 1,786 -0.08(-0.96%)
Feb 10, 2012 7.747 8.031 8.031 8.031 5,606 +0.28(+3.66%)
Feb 09, 2012 7.747 7.747 7.670 7.747 1,954 -0.12(-1.46%)
Feb 08, 2012 7.747 7.862 7.747 7.862 4,432 +0.12(+1.49%)
Feb 07, 2012 7.747 7.747 7.747 7.747 651 +0.00(+0.00%)
Feb 06, 2012 7.747 7.747 7.747 7.747 130 -0.05(-0.69%)
Feb 03, 2012 7.862 7.862 7.801 7.801 651 +0.00(+0.00%)
Feb 02, 2012 7.801 7.801 7.801 7.801 260 +0.13(+1.70%)
Feb 01, 2012 7.839 7.839 7.670 7.670 3,570 -0.21(-2.63%)
Jan 31, 2012 7.187 7.877 7.187 7.877 3,570 +0.13(+1.68%)
Jan 27, 2012 7.747 7.747 7.747 7.747 0 +0.22(+2.96%)
Jan 26, 2012 7.525 7.525 7.525 7.525 391 +0.05(+0.62%)
Jan 25, 2012 7.563 7.594 7.478 7.478 1,582 +0.00(+0.00%)
Jan 24, 2012 7.287 7.478 7.287 7.478 2,346 +0.00(+0.00%)
Jan 23, 2012 7.325 7.478 7.133 7.478 13,385 +0.16(+2.20%)
Jan 20, 2012 7.233 7.317 7.195 7.317 6,950 +0.21(+3.02%)
Jan 19, 2012 7.379 7.379 7.103 7.103 603 -0.18(-2.53%)
Jan 18, 2012 7.463 7.478 7.057 7.287 15,414 -0.19(-2.56%)
Jan 17, 2012 7.486 7.486 7.471 7.478 3,911 +0.02(+0.31%)
Jan 13, 2012 7.525 7.525 7.455 7.455 912 +0.00(+0.00%)
Jan 12, 2012 7.640 7.640 7.325 7.455 18,773 -0.18(-2.31%)
Jan 11, 2012 7.632 7.632 7.632 7.632 912 +0.02(+0.30%)
Jan 10, 2012 7.594 7.609 7.594 7.609 260 +0.02(+0.20%)
Jan 09, 2012 7.747 7.747 7.594 7.594 2,346 -0.04(-0.50%)
Jan 05, 2012 7.594 7.632 7.632 7.632 3,389 +0.00(+0.00%)
Jan 04, 2012 7.655 7.655 7.632 7.632 917 -0.12(-1.49%)
Dec 30, 2011 7.670 7.778 7.643 7.747 1,690 +0.13(+1.71%)
Dec 29, 2011 7.478 7.816 7.478 7.617 4,676 +0.05(+0.61%)
Dec 28, 2011 7.627 7.627 7.478 7.571 6,710 +0.02(+0.23%)
Dec 27, 2011 7.517 7.632 7.517 7.553 1,610 -0.00(-0.03%)
Dec 23, 2011 7.525 7.555 7.486 7.555 5,345 +0.23(+3.14%)
Dec 21, 2011 7.440 7.440 7.172 7.325 2,179 +0.19(+2.69%)
Dec 20, 2011 7.149 7.432 7.133 7.133 2,332 +0.04(+0.54%)
Dec 19, 2011 7.133 7.133 7.095 7.095 782 +0.04(+0.54%)
Dec 16, 2011 7.149 7.149 7.057 7.057 492 +0.00(+0.00%)
Dec 15, 2011 7.095 7.095 7.049 7.057 4,563 +0.06(+0.88%)
Dec 14, 2011 6.995 6.995 6.995 6.995 130 -0.02(-0.33%)
Dec 13, 2011 7.018 7.018 7.018 7.018 333 -0.02(-0.33%)
Dec 09, 2011 7.041 7.041 7.041 7.041 0 +0.06(+0.88%)
Dec 08, 2011 7.202 7.202 6.903 6.980 10,487 -0.16(-2.26%)
Dec 07, 2011 7.218 7.287 7.080 7.141 5,160 -0.30(-4.02%)
Dec 06, 2011 7.440 7.440 7.440 7.440 911 +0.00(+0.00%)
Dec 02, 2011 7.172 7.440 7.440 7.440 651 +0.05(+0.73%)
Dec 01, 2011 7.072 7.478 7.072 7.386 11,821 -0.13(-1.73%)
Nov 30, 2011 7.455 7.640 7.440 7.517 7,470 -0.06(-0.81%)
Nov 29, 2011 7.517 7.578 7.363 7.578 4,643 -0.05(-0.70%)
Nov 25, 2011 7.403 7.632 7.632 7.632 1,179 +0.00(+0.00%)
Nov 23, 2011 7.479 7.632 7.479 7.632 972 +0.00(+0.00%)
Nov 21, 2011 7.464 7.632 7.632 7.632 8,385 +0.10(+1.32%)
Nov 18, 2011 7.525 7.533 7.525 7.533 262 +0.09(+1.23%)
Nov 17, 2011 7.441 7.441 7.441 7.441 555 +0.00(+0.00%)
Nov 16, 2011 7.441 7.441 7.441 7.441 655 -0.04(-0.51%)
Nov 15, 2011 7.451 7.479 7.451 7.479 655 +0.00(+0.00%)
Nov 14, 2011 7.670 7.670 7.472 7.479 3,283 -0.08(-1.01%)
Nov 11, 2011 7.556 7.632 7.556 7.556 1,441 +0.00(+0.00%)
Nov 10, 2011 7.647 7.670 7.456 7.556 1,572 -0.09(-1.20%)
Nov 09, 2011 7.647 7.884 7.456 7.647 1,572 -0.25(-3.19%)
Nov 08, 2011 7.678 7.899 7.647 7.899 1,310 -0.11(-1.33%)
Nov 07, 2011 7.861 8.006 7.594 8.006 2,131 +0.26(+3.35%)
Nov 04, 2011 7.800 7.945 7.556 7.746 3,554 -0.23(-2.87%)
Nov 03, 2011 7.632 7.975 7.632 7.975 655 +0.46(+6.09%)
Nov 02, 2011 7.563 7.975 7.517 7.517 2,279 +0.00(+0.00%)
Nov 01, 2011 7.464 7.601 7.464 7.517 2,057 -0.08(-1.10%)
Oct 31, 2011 7.449 7.632 7.441 7.601 1,179 -0.02(-0.30%)
Oct 28, 2011 7.472 7.624 7.472 7.624 2,101 +0.16(+2.15%)
Oct 27, 2011 7.464 7.464 7.441 7.464 915 +0.02(+0.31%)
Oct 26, 2011 7.441 7.522 7.288 7.441 2,332 -0.01(-0.10%)
Oct 24, 2011 7.517 7.449 7.449 7.449 3,144 +0.01(+0.10%)
Oct 20, 2011 7.441 7.441 7.441 7.441 0 -0.01(-0.10%)
Oct 19, 2011 7.441 7.449 7.441 7.449 1,231 +0.00(+0.00%)
Oct 18, 2011 7.441 7.479 7.441 7.449 917 +0.01(+0.10%)
Oct 17, 2011 7.716 7.716 7.441 7.441 3,354 -0.24(-3.08%)
Oct 14, 2011 7.678 7.678 7.670 7.678 655 -0.17(-2.14%)
Oct 13, 2011 7.792 7.861 7.556 7.846 11,239 +0.09(+1.18%)
Oct 12, 2011 7.861 7.861 7.708 7.754 1,310 +0.02(+0.20%)
Oct 11, 2011 7.861 7.876 7.739 7.739 2,231 +0.02(+0.30%)
Oct 07, 2011 7.716 7.716 7.716 7.716 393 +0.05(+0.60%)
Oct 05, 2011 8.281 7.670 7.670 7.670 3,275 -0.11(-1.47%)
Oct 04, 2011 7.807 7.807 7.785 7.785 1,447 -0.13(-1.64%)
Oct 03, 2011 8.067 8.067 7.899 7.914 1,732 +0.09(+1.17%)
Sep 30, 2011 8.395 8.395 7.823 7.823 7,307 -0.02(-0.19%)
Sep 26, 2011 7.838 7.838 7.838 7.838 0 -0.27(-3.30%)
Sep 23, 2011 8.105 8.105 8.105 8.105 524 +0.26(+3.31%)
Sep 22, 2011 7.846 7.846 7.846 7.846 131 -0.41(-4.99%)
Sep 19, 2011 8.242 8.258 8.258 8.258 393 -0.34(-3.91%)
Sep 16, 2011 7.823 8.594 7.777 8.594 2,358 +0.81(+10.39%)
Sep 15, 2011 7.754 7.785 7.754 7.785 698 -0.01(-0.10%)
Sep 14, 2011 7.846 8.181 7.769 7.792 6,590 -0.05(-0.68%)
Sep 13, 2011 7.836 7.899 7.830 7.846 1,441 -0.12(-1.53%)
Sep 12, 2011 7.823 8.082 7.823 7.968 1,179 -0.20(-2.43%)
Sep 09, 2011 8.189 8.571 7.846 8.166 2,087 +0.24(+3.08%)
Sep 07, 2011 7.922 7.922 7.922 7.922 0 -0.15(-1.89%)
Sep 06, 2011 7.823 8.075 7.823 8.075 513 +0.02(+0.28%)
Sep 02, 2011 8.624 8.624 8.052 8.052 4,458 -0.41(-4.87%)
Aug 31, 2011 8.326 8.464 8.464 8.464 1,179 -0.11(-1.33%)
Aug 30, 2011 8.151 8.650 8.128 8.578 1,048 +0.31(+3.79%)
Aug 29, 2011 8.082 8.288 8.082 8.265 1,941 +0.07(+0.84%)
Aug 26, 2011 8.037 8.197 8.037 8.197 691 +0.02(+0.28%)
Aug 25, 2011 8.273 8.417 8.174 8.174 2,106 -0.17(-2.09%)
Aug 24, 2011 8.333 8.440 8.265 8.349 3,290 -0.02(-0.18%)
Aug 23, 2011 8.288 8.493 8.235 8.364 2,640 -0.11(-1.34%)
Aug 22, 2011 8.660 8.660 8.371 8.478 1,053 -0.05(-0.53%)
Aug 19, 2011 8.607 8.630 8.523 8.523 425 +0.03(+0.36%)
Aug 18, 2011 8.409 8.493 8.356 8.493 394 -0.01(-0.09%)
Aug 17, 2011 8.516 8.516 8.341 8.501 531 -0.05(-0.62%)
Aug 15, 2011 8.432 8.554 8.554 8.554 17,244 -0.04(-0.44%)
Aug 11, 2011 8.174 8.592 8.592 8.592 658 +0.03(+0.35%)
Aug 10, 2011 8.645 8.659 8.485 8.561 1,579 -0.10(-1.14%)
Aug 09, 2011 8.470 8.660 8.394 8.660 1,053 +0.08(+0.88%)
Aug 08, 2011 8.584 8.584 8.584 8.584 4,313 -0.14(-1.57%)
Aug 05, 2011 8.850 8.850 8.622 8.721 5,714 +0.14(+1.59%)
Aug 04, 2011 8.592 8.744 8.584 8.584 6,996 -0.15(-1.74%)
Aug 03, 2011 8.956 8.964 8.736 8.736 6,280 -0.05(-0.60%)
Aug 02, 2011 8.850 8.850 8.789 8.789 263 -0.02(-0.26%)
Aug 01, 2011 8.956 8.964 8.812 8.812 2,307 -0.02(-0.17%)
Jul 29, 2011 9.017 9.017 8.827 8.827 2,116 +0.09(+1.04%)
Jul 27, 2011 8.728 8.736 8.736 8.736 1,316 -0.01(-0.09%)
Jul 26, 2011 8.827 8.835 8.744 8.744 4,900 +0.00(+0.00%)
Jul 25, 2011 8.926 8.926 8.744 8.744 3,264 -0.11(-1.20%)
Jul 22, 2011 8.660 8.850 8.273 8.850 35,753 +0.49(+5.91%)
Jul 21, 2011 8.349 8.356 8.349 8.356 760 +0.37(+4.66%)
Jul 20, 2011 7.984 7.984 7.984 7.984 131 -0.03(-0.38%)
Jul 15, 2011 8.166 8.014 8.014 8.014 6,976 -0.24(-2.85%)
Jul 13, 2011 8.250 8.250 8.250 8.250 263 +0.01(+0.09%)
Jul 12, 2011 8.273 8.273 8.242 8.242 789 +0.11(+1.40%)
Jul 11, 2011 8.174 8.364 8.121 8.128 1,974 -0.05(-0.58%)
Jul 08, 2011 8.683 8.683 8.176 8.176 921 -0.10(-1.26%)
Jul 07, 2011 8.569 8.569 8.250 8.280 3,027 +0.00(+0.00%)
Jul 06, 2011 8.668 8.668 8.227 8.280 2,984 -0.47(-5.38%)
Jul 05, 2011 8.318 8.751 8.311 8.751 2,889 -0.17(-1.87%)
Jul 01, 2011 8.926 8.926 8.265 8.918 14,455 +0.01(+0.09%)
Jun 30, 2011 7.923 9.032 7.923 8.911 3,949 +1.10(+14.11%)
Jun 29, 2011 7.809 7.809 7.809 7.809 263 -0.16(-2.00%)
Jun 28, 2011 7.969 7.969 7.969 7.969 131 +0.05(+0.67%)
Jun 27, 2011 7.900 7.961 7.619 7.916 4,839 +0.05(+0.68%)
Jun 24, 2011 7.961 8.045 7.862 7.862 9,230 -0.10(-1.29%)
Jun 23, 2011 7.923 8.115 7.862 7.965 5,846 -0.08(-0.99%)
Jun 22, 2011 8.052 8.052 7.908 8.045 57,821 -0.04(-0.47%)
Jun 21, 2011 8.098 8.128 8.052 8.083 17,639 -0.02(-0.19%)
Jun 20, 2011 8.075 8.113 8.075 8.098 4,444 -0.04(-0.47%)
Jun 17, 2011 8.136 8.136 8.136 8.136 284 +0.11(+1.42%)
Jun 16, 2011 8.235 8.235 8.022 8.022 15,928 -0.11(-1.40%)
Jun 15, 2011 8.235 8.303 8.060 8.136 17,252 -0.26(-3.08%)
Jun 14, 2011 8.485 8.485 8.394 8.394 921 -0.08(-0.99%)
Jun 13, 2011 8.614 8.614 8.364 8.478 3,833 -0.19(-2.19%)
Jun 10, 2011 8.592 8.698 8.584 8.668 18,907 +0.00(+0.00%)
Jun 09, 2011 8.649 8.668 8.584 8.668 3,298 +0.08(+0.88%)
Jun 08, 2011 8.660 8.721 8.592 8.592 4,238 +0.00(+0.00%)
Jun 07, 2011 8.595 8.660 8.584 8.592 2,772 +0.01(+0.08%)
Jun 06, 2011 8.594 8.594 8.585 8.585 921 +0.00(+0.01%)
Jun 03, 2011 8.599 8.599 8.584 8.584 1,154 -0.08(-0.96%)
May 23, 2011 8.668 8.668 8.668 8.668 132 -0.21(-2.38%)
May 20, 2011 8.864 8.879 8.743 8.879 2,099 +0.11(+1.21%)
May 19, 2011 8.660 8.774 8.660 8.773 727 +0.19(+2.20%)
May 18, 2011 8.857 8.857 8.584 8.584 298 -0.03(-0.33%)
May 17, 2011 8.607 8.653 8.584 8.613 3,559 +0.03(+0.33%)
May 16, 2011 8.683 8.683 8.584 8.584 528 +0.03(+0.35%)
May 13, 2011 8.373 8.554 8.373 8.554 6,342 -0.19(-2.16%)
May 12, 2011 8.774 8.781 8.698 8.743 3,576 -0.07(-0.77%)
May 11, 2011 8.784 8.882 8.774 8.811 1,552 -0.04(-0.43%)
May 10, 2011 8.705 8.849 8.577 8.849 925 +0.08(+0.86%)
May 09, 2011 8.774 8.774 8.774 8.774 132 -0.10(-1.11%)
May 05, 2011 8.774 8.872 8.872 8.872 396 +0.10(+1.12%)
May 04, 2011 8.774 8.774 8.774 8.774 264 -0.00(-0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.