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:

Office Properties Income Trust (NQ: OPI )

2.450 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.420 2.560 2.400 2.450 419,154 +0.01(+0.41%)
Jul 18, 2024 2.630 2.660 2.440 2.440 653,825 -0.17(-6.51%)
Jul 17, 2024 2.550 2.770 2.530 2.610 1,056,768 +0.01(+0.38%)
Jul 16, 2024 2.390 2.620 2.380 2.600 1,118,841 +0.25(+10.64%)
Jul 15, 2024 2.340 2.380 2.280 2.350 524,097 -0.01(-0.42%)
Jul 12, 2024 2.280 2.490 2.280 2.360 787,534 +0.09(+3.96%)
Jul 11, 2024 2.100 2.280 2.100 2.270 1,073,817 +0.26(+12.94%)
Jul 10, 2024 1.950 2.020 1.950 2.010 282,377 +0.07(+3.61%)
Jul 09, 2024 1.980 1.980 1.915 1.940 390,801 -0.05(-2.51%)
Jul 08, 2024 2.000 2.000 1.940 1.990 395,459 +0.00(+0.00%)
Jul 05, 2024 1.990 2.050 1.970 1.990 478,775 +0.00(+0.25%)
Jul 03, 2024 1.970 2.040 1.920 1.985 461,346 +0.05(+2.32%)
Jul 02, 2024 1.880 1.990 1.880 1.940 739,191 +0.06(+3.19%)
Jul 01, 2024 2.040 2.060 1.830 1.880 1,711,421 -0.16(-7.84%)
Jun 28, 2024 2.050 2.159 2.000 2.040 7,322,873 +0.03(+1.49%)
Jun 27, 2024 2.110 2.135 1.960 2.010 1,352,775 -0.10(-4.74%)
Jun 26, 2024 2.290 2.310 2.100 2.110 926,607 -0.19(-8.26%)
Jun 25, 2024 2.290 2.330 2.280 2.300 639,989 -0.02(-0.86%)
Jun 24, 2024 2.290 2.355 2.255 2.320 614,950 +0.06(+2.65%)
Jun 21, 2024 2.310 2.350 2.240 2.260 2,134,421 -0.06(-2.59%)
Jun 20, 2024 2.310 2.360 2.260 2.320 511,451 +0.02(+0.87%)
Jun 18, 2024 2.280 2.340 2.260 2.300 622,143 +0.01(+0.44%)
Jun 17, 2024 2.200 2.290 2.180 2.290 435,250 +0.05(+2.23%)
Jun 14, 2024 2.120 2.240 2.120 2.240 623,695 +0.09(+4.19%)
Jun 13, 2024 2.170 2.205 2.130 2.150 827,303 -0.04(-1.83%)
Jun 12, 2024 2.340 2.370 2.140 2.190 822,106 -0.08(-3.52%)
Jun 11, 2024 2.230 2.288 2.170 2.270 558,232 +0.04(+1.79%)
Jun 10, 2024 2.170 2.340 2.160 2.230 713,237 +0.06(+2.76%)
Jun 07, 2024 2.140 2.260 2.130 2.170 454,053 -0.03(-1.36%)
Jun 06, 2024 2.240 2.240 2.130 2.200 529,015 -0.03(-1.35%)
Jun 05, 2024 2.280 2.280 2.170 2.230 477,438 -0.01(-0.45%)
Jun 04, 2024 2.270 2.300 2.220 2.240 548,434 -0.05(-2.18%)
Jun 03, 2024 2.310 2.320 2.215 2.290 637,957 +0.00(+0.00%)
May 31, 2024 2.240 2.315 2.230 2.290 514,642 +0.05(+2.23%)
May 30, 2024 2.090 2.250 2.070 2.240 756,904 +0.19(+9.27%)
May 29, 2024 2.130 2.150 1.990 2.050 1,112,854 -0.13(-5.96%)
May 28, 2024 2.250 2.270 2.140 2.180 832,509 -0.05(-2.24%)
May 24, 2024 2.320 2.360 2.220 2.230 625,177 -0.05(-2.19%)
May 23, 2024 2.290 2.328 2.230 2.280 586,465 -0.01(-0.44%)
May 22, 2024 2.320 2.410 2.280 2.290 473,790 -0.04(-1.72%)
May 21, 2024 2.280 2.340 2.250 2.330 589,065 +0.02(+0.87%)
May 20, 2024 2.230 2.430 2.220 2.310 695,593 +0.12(+5.24%)
May 17, 2024 2.300 2.390 2.160 2.195 735,984 -0.10(-4.57%)
May 16, 2024 2.380 2.426 2.270 2.300 536,495 -0.04(-1.50%)
May 15, 2024 2.600 2.670 2.310 2.335 1,025,434 -0.25(-9.50%)
May 14, 2024 2.320 2.690 2.320 2.580 1,496,793 +0.27(+11.69%)
May 13, 2024 2.190 2.375 2.170 2.310 765,091 +0.12(+5.48%)
May 10, 2024 2.270 2.280 2.160 2.190 527,448 -0.08(-3.74%)
May 09, 2024 2.310 2.330 2.250 2.275 535,580 -0.03(-1.30%)
May 08, 2024 2.410 2.450 2.275 2.305 1,028,783 -0.19(-7.43%)
May 07, 2024 2.750 2.790 2.460 2.490 726,255 -0.27(-9.78%)
May 06, 2024 2.860 2.890 2.712 2.760 1,129,578 -0.11(-3.83%)
May 03, 2024 2.640 2.885 2.640 2.870 3,604,457 +0.31(+12.11%)
May 02, 2024 2.080 2.770 2.050 2.560 6,017,784 +0.56(+28.00%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.