Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Open Bank (NQ: OPBK )

9.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Feb 26, 2021 8.266 8.280 7.994 8.055 115,225 -0.20(-2.44%)
Feb 25, 2021 8.502 8.502 8.204 8.257 57,582 -0.18(-2.18%)
Feb 24, 2021 8.362 8.485 8.353 8.441 100,033 +0.15(+1.80%)
Feb 23, 2021 8.432 8.441 8.178 8.292 69,656 -0.11(-1.36%)
Feb 22, 2021 8.275 8.533 8.275 8.406 206,928 +0.23(+2.79%)
Feb 19, 2021 7.810 8.222 7.810 8.178 60,008 +0.34(+4.36%)
Feb 18, 2021 8.292 8.292 7.836 7.836 116,479 -0.39(-4.79%)
Feb 17, 2021 8.108 8.362 8.108 8.231 43,175 +0.02(+0.21%)
Feb 16, 2021 8.248 8.327 8.090 8.213 61,042 +0.12(+1.52%)
Feb 12, 2021 7.836 8.126 7.836 8.090 66,967 +0.15(+1.88%)
Feb 11, 2021 7.915 7.994 7.652 7.941 68,374 +0.06(+0.78%)
Feb 10, 2021 8.239 8.301 7.792 7.880 52,999 -0.07(-0.88%)
Feb 09, 2021 7.828 8.089 7.567 7.950 91,037 +0.41(+5.42%)
Feb 08, 2021 7.263 8.333 7.263 7.541 288,806 +0.51(+7.30%)
Feb 05, 2021 7.220 7.220 7.020 7.028 38,398 -0.16(-2.18%)
Feb 04, 2021 6.741 7.724 6.741 7.185 101,660 +0.44(+6.58%)
Feb 03, 2021 6.663 6.741 6.611 6.741 26,024 +0.12(+1.84%)
Feb 02, 2021 6.611 6.759 6.593 6.619 19,577 +0.02(+0.26%)
Feb 01, 2021 6.619 6.654 6.542 6.602 28,020 +0.00(+0.00%)
Jan 29, 2021 6.538 6.698 6.538 6.602 25,637 +0.03(+0.53%)
Jan 28, 2021 6.559 6.617 6.554 6.567 38,221 +0.01(+0.13%)
Jan 27, 2021 6.559 6.637 6.524 6.559 48,310 +0.00(+0.00%)
Jan 26, 2021 6.724 6.804 6.550 6.559 30,184 -0.07(-1.05%)
Jan 25, 2021 6.793 6.837 6.611 6.628 24,788 -0.24(-3.54%)
Jan 22, 2021 6.489 6.906 6.489 6.872 31,385 +0.35(+5.33%)
Jan 21, 2021 6.585 6.628 6.524 6.524 45,326 -0.04(-0.66%)
Jan 20, 2021 6.672 6.687 6.511 6.567 22,756 -0.02(-0.26%)
Jan 19, 2021 6.672 6.750 6.559 6.585 24,712 -0.07(-1.05%)
Jan 15, 2021 6.593 6.654 6.576 6.654 15,290 -0.01(-0.13%)
Jan 14, 2021 6.567 6.698 6.567 6.663 16,507 +0.16(+2.41%)
Jan 13, 2021 6.559 6.602 6.489 6.506 23,417 -0.10(-1.58%)
Jan 12, 2021 6.541 6.680 6.541 6.611 24,640 +0.05(+0.80%)
Jan 11, 2021 6.559 6.628 6.532 6.559 15,508 -0.03(-0.53%)
Jan 08, 2021 6.706 6.785 6.524 6.593 21,153 -0.17(-2.45%)
Jan 07, 2021 6.672 6.828 6.672 6.759 43,579 +0.09(+1.30%)
Jan 06, 2021 6.559 6.889 6.559 6.672 33,399 +0.23(+3.51%)
Jan 05, 2021 6.567 6.706 6.437 6.445 38,437 -0.15(-2.24%)
Jan 04, 2021 6.776 6.819 6.559 6.593 46,648 -0.10(-1.56%)
Dec 31, 2020 6.698 6.698 6.698 6,823 +0.06(+0.92%)
Dec 30, 2020 6.585 6.685 6.585 6.637 6,823 +0.00(+0.00%)
Dec 29, 2020 6.515 6.637 6.479 6.637 18,795 +0.02(+0.26%)
Dec 28, 2020 6.437 6.724 6.437 6.619 154,723 +0.20(+3.12%)
Dec 24, 2020 6.474 6.490 6.419 6.419 3,793 -0.04(-0.67%)
Dec 23, 2020 6.472 6.567 6.419 6.463 15,828 +0.04(+0.68%)
Dec 22, 2020 6.785 6.906 6.367 6.419 36,457 -0.40(-5.87%)
Dec 21, 2020 6.524 6.819 6.376 6.819 43,714 +0.19(+2.89%)
Dec 18, 2020 6.950 6.950 6.489 6.628 146,120 -0.23(-3.30%)
Dec 17, 2020 6.645 6.959 6.524 6.854 17,455 +0.17(+2.60%)
Dec 16, 2020 6.863 6.959 6.628 6.680 20,348 -0.01(-0.13%)
Dec 15, 2020 6.463 6.769 6.371 6.689 75,636 +0.24(+3.78%)
Dec 14, 2020 6.332 6.698 6.332 6.445 31,706 +0.11(+1.79%)
Dec 11, 2020 6.411 6.463 6.332 6.332 15,175 -0.11(-1.75%)
Dec 10, 2020 6.428 6.485 6.332 6.445 8,829 +0.13(+2.07%)
Dec 09, 2020 6.602 6.602 6.315 6.315 33,942 -0.25(-3.84%)
Dec 08, 2020 6.315 6.585 6.315 6.567 35,953 +0.15(+2.30%)
Dec 07, 2020 6.602 6.602 6.367 6.419 41,087 -0.05(-0.81%)
Dec 04, 2020 6.302 6.515 6.302 6.472 13,106 +0.19(+3.05%)
Dec 03, 2020 6.376 6.489 6.280 6.280 12,889 -0.15(-2.30%)
Dec 02, 2020 6.315 6.506 6.193 6.428 28,310 +0.24(+3.94%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.