Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Office Properties Income Trust - Common Shares of Beneficial Interest (NQ:OPI)

0.2500 -0.0126 (-4.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2025 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 (%)
Jul 29, 2025 0.2600 0.2660 0.2384 0.2500 1,850,880 -0.01(-4.80%)
Jul 28, 2025 0.2800 0.2893 0.2600 0.2626 1,063,478 -0.01(-5.34%)
Jul 25, 2025 0.3200 0.3250 0.2712 0.2774 1,344,190 -0.05(-14.01%)
Jul 24, 2025 0.2500 0.3250 0.2500 0.3226 4,020,979 +0.07(+25.82%)
Jul 23, 2025 0.2500 0.2750 0.2477 0.2564 1,218,613 +0.01(+2.27%)
Jul 22, 2025 0.2450 0.2576 0.2450 0.2507 884,120 +0.01(+2.12%)
Jul 21, 2025 0.2410 0.2508 0.2382 0.2455 691,076 +0.01(+3.11%)
Jul 18, 2025 0.2437 0.2500 0.2350 0.2381 627,141 -0.01(-2.74%)
Jul 17, 2025 0.2621 0.2699 0.2405 0.2448 801,381 -0.02(-6.31%)
Jul 16, 2025 0.2650 0.2700 0.2539 0.2613 389,944 -0.01(-2.50%)
Jul 15, 2025 0.2800 0.2815 0.2650 0.2680 625,536 -0.01(-3.56%)
Jul 14, 2025 0.2808 0.2875 0.2700 0.2779 350,395 -0.00(-1.03%)
Jul 11, 2025 0.2753 0.2873 0.2600 0.2808 627,280 +0.01(+3.96%)
Jul 10, 2025 0.3000 0.3134 0.2600 0.2701 1,552,090 -0.05(-15.57%)
Jul 09, 2025 0.3336 0.3375 0.3100 0.3199 885,385 -0.01(-2.94%)
Jul 08, 2025 0.2700 0.3333 0.2700 0.3296 1,649,792 +0.07(+25.18%)
Jul 07, 2025 0.2800 0.2845 0.2611 0.2633 430,357 -0.02(-5.86%)
Jul 03, 2025 0.2712 0.2848 0.2710 0.2797 489,948 -0.01(-1.89%)
Jul 02, 2025 0.2500 0.2898 0.2500 0.2851 541,748 +0.02(+8.03%)
Jul 01, 2025 0.2500 0.2700 0.2416 0.2639 871,343 +0.02(+6.84%)
Jun 30, 2025 0.2200 0.2520 0.2153 0.2470 795,585 +0.04(+17.62%)
Jun 27, 2025 0.2300 0.2365 0.2100 0.2100 398,759 -0.02(-8.22%)
Jun 26, 2025 0.2330 0.2447 0.2200 0.2288 982,297 -0.01(-2.18%)
Jun 25, 2025 0.2480 0.2480 0.2310 0.2339 597,743 -0.01(-3.90%)
Jun 24, 2025 0.2324 0.2601 0.2324 0.2434 945,767 +0.00(+1.67%)
Jun 23, 2025 0.2500 0.2589 0.2250 0.2394 2,057,239 -0.01(-4.24%)
Jun 20, 2025 0.2631 0.2995 0.2500 0.2500 3,836,021 -0.01(-3.85%)
Jun 18, 2025 0.2393 0.2600 0.2289 0.2600 2,057,157 +0.03(+14.49%)
Jun 17, 2025 0.2389 0.2389 0.2226 0.2271 238,415 +0.01(+3.70%)
Jun 16, 2025 0.2397 0.2438 0.2190 0.2190 883,742 -0.02(-8.71%)
Jun 13, 2025 0.2248 0.2399 0.2079 0.2399 888,015 +0.02(+6.72%)
Jun 12, 2025 0.2034 0.2275 0.2034 0.2248 1,221,499 +0.02(+11.01%)
Jun 11, 2025 0.2000 0.2100 0.1941 0.2025 1,511,840 +0.00(+1.30%)
Jun 10, 2025 0.2000 0.2037 0.1892 0.1999 1,479,716 +0.00(+1.78%)
Jun 09, 2025 0.2000 0.2020 0.1900 0.1964 1,163,711 -0.00(-1.80%)
Jun 06, 2025 0.2020 0.2020 0.1991 0.2000 981,720 -0.00(-0.55%)
Jun 05, 2025 0.2000 0.2075 0.1900 0.2011 1,405,480 +0.00(+0.55%)
Jun 04, 2025 0.1971 0.2035 0.1892 0.2000 1,770,215 +0.01(+3.20%)
Jun 03, 2025 0.1900 0.1984 0.1825 0.1938 1,435,366 +0.00(+2.27%)
Jun 02, 2025 0.2080 0.2080 0.1895 0.1895 925,496 -0.00(-1.81%)
May 30, 2025 0.2140 0.2184 0.1856 0.1930 3,334,016 -0.02(-8.10%)
May 29, 2025 0.2025 0.2147 0.2020 0.2100 1,582,386 +0.01(+5.00%)
May 28, 2025 0.2030 0.2066 0.1950 0.2000 1,693,803 +0.00(+1.01%)
May 27, 2025 0.2000 0.2047 0.1915 0.1980 791,038 +0.00(+0.92%)
May 23, 2025 0.2000 0.2070 0.1923 0.1962 728,702 -0.00(-1.90%)
May 22, 2025 0.1830 0.2076 0.1830 0.2000 1,943,538 +0.02(+9.53%)
May 21, 2025 0.2000 0.2050 0.1750 0.1826 2,347,830 -0.02(-8.52%)
May 20, 2025 0.2100 0.2204 0.1995 0.1996 1,942,962 -0.01(-4.73%)
May 19, 2025 0.2338 0.2338 0.2090 0.2095 1,487,565 -0.02(-10.36%)
May 16, 2025 0.2400 0.2437 0.2280 0.2337 1,355,716 -0.00(-2.01%)
May 15, 2025 0.2600 0.2600 0.2360 0.2385 1,811,415 -0.01(-4.22%)
May 14, 2025 0.2799 0.2800 0.2490 0.2490 881,778 -0.02(-7.47%)
May 13, 2025 0.2800 0.2870 0.2579 0.2691 455,618 -0.01(-2.22%)
May 12, 2025 0.2800 0.2950 0.2721 0.2752 602,066 +0.00(+0.44%)
May 09, 2025 0.2730 0.2747 0.2460 0.2740 787,731 +0.00(+1.44%)
May 08, 2025 0.2703 0.2859 0.2619 0.2701 467,770 -0.01(-2.88%)
May 07, 2025 0.2900 0.2966 0.2760 0.2781 526,203 -0.00(-1.49%)
May 06, 2025 0.3100 0.3177 0.2812 0.2823 815,293 -0.03(-10.27%)
May 05, 2025 0.3131 0.3221 0.3131 0.3146 240,577 -0.00(-1.07%)
May 02, 2025 0.3480 0.3480 0.3000 0.3180 835,991 -0.03(-7.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.