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 )

9.800 +0.200 (+2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 29, 2019 7.280 7.321 7.140 7.206 23,071 +0.02(+0.23%)
Mar 28, 2019 6.769 7.198 6.769 7.189 470,189 +0.43(+6.33%)
Mar 27, 2019 6.786 6.868 6.728 6.761 214,663 -0.04(-0.61%)
Mar 26, 2019 6.778 6.802 6.687 6.802 36,412 +0.09(+1.35%)
Mar 25, 2019 6.736 7.245 6.671 6.712 42,750 -0.02(-0.24%)
Mar 22, 2019 7.206 7.259 6.728 6.728 56,585 -0.49(-6.84%)
Mar 21, 2019 7.552 7.626 7.181 7.222 80,648 -0.39(-5.09%)
Mar 20, 2019 7.642 7.700 7.609 7.609 27,589 -0.10(-1.28%)
Mar 19, 2019 7.725 7.823 7.667 7.708 26,178 -0.11(-1.37%)
Mar 18, 2019 7.716 7.823 7.618 7.815 12,445 +0.07(+0.96%)
Mar 15, 2019 7.667 7.741 7.585 7.741 84,878 +0.07(+0.97%)
Mar 14, 2019 7.684 7.684 7.560 7.667 2,703 +0.03(+0.43%)
Mar 13, 2019 7.692 7.692 7.560 7.634 29,644 +0.05(+0.65%)
Mar 12, 2019 7.708 7.722 7.552 7.585 7,152 -0.11(-1.39%)
Mar 11, 2019 7.634 7.708 7.552 7.692 22,277 +0.14(+1.85%)
Mar 08, 2019 7.453 7.648 7.453 7.552 90,586 +0.08(+1.10%)
Mar 07, 2019 7.540 7.663 7.469 7.469 349,080 -0.03(-0.44%)
Mar 06, 2019 7.535 7.535 7.502 7.502 14,205 -0.07(-0.87%)
Mar 05, 2019 7.484 7.568 7.484 7.568 6,320 -0.07(-0.86%)
Mar 04, 2019 7.527 7.634 7.506 7.634 13,818 +0.12(+1.53%)
Mar 01, 2019 7.552 7.589 7.428 7.519 14,085 +0.04(+0.55%)
Feb 28, 2019 7.543 7.572 7.478 7.478 10,532 -0.12(-1.52%)
Feb 27, 2019 7.552 7.614 7.552 7.593 4,468 -0.03(-0.43%)
Feb 26, 2019 7.609 7.684 7.593 7.626 40,264 -0.02(-0.32%)
Feb 25, 2019 7.700 7.733 7.635 7.651 29,524 -0.04(-0.54%)
Feb 22, 2019 7.667 7.700 7.585 7.692 30,964 +0.02(+0.32%)
Feb 21, 2019 7.634 7.741 7.585 7.667 81,468 +0.08(+1.09%)
Feb 20, 2019 7.593 7.716 7.585 7.585 37,689 -0.11(-1.39%)
Feb 19, 2019 7.609 7.700 7.576 7.692 29,234 +0.02(+0.21%)
Feb 15, 2019 7.618 7.700 7.543 7.675 49,300 +0.11(+1.41%)
Feb 14, 2019 7.552 7.618 7.535 7.568 19,698 -0.05(-0.65%)
Feb 13, 2019 7.576 7.659 7.379 7.618 11,319 +0.00(+0.00%)
Feb 12, 2019 7.634 7.659 7.519 7.618 18,941 -0.03(-0.43%)
Feb 11, 2019 7.494 7.651 7.453 7.651 30,862 +0.20(+2.65%)
Feb 08, 2019 7.453 7.519 7.428 7.453 7,042 +0.00(+0.00%)
Feb 07, 2019 7.395 7.626 7.379 7.453 21,664 +0.03(+0.44%)
Feb 06, 2019 7.502 7.502 7.412 7.420 95,806 -0.13(-1.74%)
Feb 05, 2019 7.756 7.756 7.478 7.552 72,369 -0.23(-2.95%)
Feb 04, 2019 7.617 7.945 7.503 7.781 92,357 +0.16(+2.15%)
Feb 01, 2019 7.412 7.617 7.412 7.617 48,592 +0.16(+2.20%)
Jan 31, 2019 7.429 7.519 7.388 7.453 39,169 +0.00(+0.00%)
Jan 30, 2019 7.470 7.552 7.396 7.453 186,074 +0.07(+0.89%)
Jan 29, 2019 7.421 7.494 7.388 7.388 38,459 -0.02(-0.22%)
Jan 28, 2019 7.609 7.609 7.394 7.404 78,548 -0.25(-3.21%)
Jan 25, 2019 7.380 7.666 7.339 7.650 55,795 +0.27(+3.66%)
Jan 24, 2019 7.380 7.380 7.331 7.380 2,861 +0.00(+0.00%)
Jan 23, 2019 7.429 7.429 7.298 7.380 7,542 -0.05(-0.66%)
Jan 22, 2019 7.388 7.576 7.388 7.429 7,453 -0.10(-1.31%)
Jan 18, 2019 7.576 7.658 7.486 7.527 17,214 -0.05(-0.65%)
Jan 17, 2019 7.617 7.691 7.519 7.576 37,069 -0.07(-0.96%)
Jan 16, 2019 7.683 7.691 7.511 7.650 41,222 -0.02(-0.32%)
Jan 15, 2019 7.642 7.699 7.441 7.675 28,237 +0.10(+1.30%)
Jan 14, 2019 7.732 7.732 7.412 7.576 25,404 -0.13(-1.70%)
Jan 11, 2019 7.552 7.855 7.273 7.707 16,238 +0.22(+2.95%)
Jan 10, 2019 7.126 7.576 7.101 7.486 25,440 +0.34(+4.70%)
Jan 09, 2019 7.150 7.347 7.011 7.150 11,559 +0.04(+0.58%)
Jan 08, 2019 7.347 7.347 6.987 7.109 42,470 -0.20(-2.80%)
Jan 07, 2019 7.314 7.429 7.118 7.314 60,858 -0.07(-1.00%)
Jan 04, 2019 7.150 7.478 7.044 7.388 26,005 +0.34(+4.76%)
Jan 03, 2019 7.347 7.445 7.044 7.052 24,421 -0.30(-4.12%)
Jan 02, 2019 7.159 7.421 7.093 7.355 40,491 +0.09(+1.24%)
Dec 31, 2018 7.126 7.388 7.060 7.265 25,761 +0.14(+1.95%)
Dec 28, 2018 7.126 7.126 6.995 7.126 68,004 +0.01(+0.12%)
Dec 27, 2018 6.921 7.126 6.831 7.118 17,161 +0.16(+2.24%)
Dec 26, 2018 6.765 7.126 6.618 6.962 39,809 +0.26(+3.91%)
Dec 24, 2018 6.692 7.019 6.618 6.700 85,708 +0.04(+0.61%)
Dec 21, 2018 6.921 6.991 6.659 6.659 74,963 -0.25(-3.56%)
Dec 20, 2018 6.757 7.093 6.610 6.905 75,357 +0.23(+3.44%)
Dec 19, 2018 7.044 7.191 6.643 6.675 70,923 -0.33(-4.68%)
Dec 18, 2018 7.216 7.281 6.970 7.003 33,907 -0.11(-1.50%)
Dec 17, 2018 7.232 7.322 7.052 7.109 31,436 -0.07(-1.03%)
Dec 14, 2018 7.265 7.388 7.109 7.183 49,569 -0.11(-1.57%)
Dec 13, 2018 7.429 7.617 7.191 7.298 24,951 -0.19(-2.52%)
Dec 12, 2018 7.281 8.101 7.224 7.486 109,143 +0.15(+2.01%)
Dec 11, 2018 7.462 7.585 7.171 7.339 63,499 -0.10(-1.32%)
Dec 10, 2018 7.445 7.601 7.240 7.437 59,918 +0.02(+0.33%)
Dec 07, 2018 7.511 7.691 7.363 7.412 20,145 -0.17(-2.27%)
Dec 06, 2018 7.625 8.019 7.544 7.585 20,160 -0.02(-0.32%)
Dec 04, 2018 8.019 8.101 7.585 7.609 25,517 -0.42(-5.20%)
Dec 03, 2018 8.076 8.158 7.814 8.027 51,744 +0.08(+1.03%)
Nov 30, 2018 8.027 8.125 7.847 7.945 60,068 -0.04(-0.51%)
Nov 29, 2018 8.158 8.174 7.945 7.986 11,383 -0.16(-1.91%)
Nov 28, 2018 7.888 8.174 7.888 8.141 41,633 +0.20(+2.58%)
Nov 27, 2018 8.002 8.109 7.888 7.937 19,323 -0.07(-0.82%)
Nov 26, 2018 8.191 8.191 7.961 8.002 31,191 -0.18(-2.20%)
Nov 23, 2018 7.953 8.191 7.912 8.182 33,575 +0.15(+1.83%)
Nov 21, 2018 8.035 8.035 8.035 0 -0.03(-0.41%)
Nov 20, 2018 8.215 8.232 8.043 8.068 21,137 -0.25(-3.05%)
Nov 19, 2018 8.305 8.477 8.207 8.322 103,414 +0.06(+0.69%)
Nov 16, 2018 8.297 8.526 8.223 8.264 16,848 -0.08(-0.98%)
Nov 15, 2018 8.461 8.584 8.182 8.346 26,277 -0.09(-1.07%)
Nov 14, 2018 8.600 8.600 8.428 8.436 14,122 -0.03(-0.39%)
Nov 13, 2018 8.617 8.617 8.461 8.469 32,792 -0.02(-0.29%)
Nov 12, 2018 8.739 8.739 8.477 8.494 11,084 -0.18(-2.08%)
Nov 09, 2018 8.739 8.739 8.502 8.674 42,976 -0.07(-0.75%)
Nov 08, 2018 8.576 8.739 8.341 8.739 25,714 +0.20(+2.40%)
Nov 07, 2018 8.526 8.567 8.354 8.535 10,575 +0.12(+1.46%)
Nov 06, 2018 8.657 8.657 8.207 8.412 6,196 -0.20(-2.28%)
Nov 05, 2018 8.625 8.682 8.518 8.608 17,401 +0.06(+0.67%)
Nov 02, 2018 8.461 8.608 8.379 8.551 8,912 +0.10(+1.16%)
Nov 01, 2018 8.420 8.494 8.420 8.453 10,818 -0.05(-0.58%)
Oct 31, 2018 8.617 8.715 7.691 8.502 69,972 -0.14(-1.61%)
Oct 30, 2018 8.354 8.731 8.297 8.641 34,908 +0.29(+3.43%)
Oct 29, 2018 8.354 8.354 8.273 8.354 13,487 +0.00(+0.00%)
Oct 26, 2018 8.035 8.354 7.634 8.354 26,982 +0.04(+0.49%)
Oct 25, 2018 7.494 8.313 7.281 8.313 252,036 +0.67(+8.79%)
Oct 24, 2018 7.920 8.125 7.363 7.642 12,460 -0.28(-3.52%)
Oct 23, 2018 7.920 8.150 7.871 7.920 12,864 -0.11(-1.33%)
Oct 22, 2018 8.141 8.256 7.953 8.027 12,046 -0.02(-0.31%)
Oct 19, 2018 8.166 8.223 8.010 8.051 25,517 -0.29(-3.44%)
Oct 18, 2018 8.313 8.395 8.117 8.338 20,939 -0.02(-0.29%)
Oct 17, 2018 8.502 8.510 8.363 8.363 17,875 -0.26(-3.04%)
Oct 16, 2018 8.608 8.625 8.502 8.625 10,170 +0.02(+0.29%)
Oct 15, 2018 8.789 8.789 8.543 8.600 35,898 -0.20(-2.33%)
Oct 12, 2018 9.247 9.247 8.797 8.805 46,516 -0.36(-3.93%)
Oct 11, 2018 9.264 9.264 9.133 9.165 17,826 -0.13(-1.41%)
Oct 10, 2018 9.401 9.401 9.280 9.296 32,594 -0.07(-0.70%)
Oct 09, 2018 9.337 9.460 9.337 9.362 29,834 -0.03(-0.35%)
Oct 08, 2018 9.468 9.468 9.378 9.395 13,408 +0.03(+0.35%)
Oct 05, 2018 9.460 9.509 9.362 9.362 8,424 -0.05(-0.52%)
Oct 04, 2018 9.436 9.558 9.378 9.411 16,075 -0.07(-0.78%)
Oct 03, 2018 9.444 9.542 9.419 9.485 59,236 +0.01(+0.09%)
Oct 02, 2018 9.591 9.640 9.386 9.477 36,871 -0.07(-0.77%)
Oct 01, 2018 9.558 9.911 9.509 9.550 17,021 +0.05(+0.52%)
Sep 28, 2018 9.534 9.538 9.485 9.501 13,063 +0.05(+0.52%)
Sep 27, 2018 9.419 9.567 9.403 9.452 182,056 +0.02(+0.26%)
Sep 26, 2018 9.558 9.558 9.296 9.427 318,765 +0.05(+0.52%)
Sep 25, 2018 9.345 9.599 8.289 9.378 28,866 -0.04(-0.43%)
Sep 24, 2018 9.444 9.567 9.419 9.419 21,910 -0.18(-1.88%)
Sep 21, 2018 9.681 9.763 9.460 9.599 61,656 -0.09(-0.93%)
Sep 20, 2018 9.771 9.825 9.640 9.689 20,456 +0.03(+0.34%)
Sep 19, 2018 9.771 9.853 9.608 9.657 31,777 -0.02(-0.25%)
Sep 18, 2018 9.812 9.829 9.673 9.681 36,833 -0.07(-0.67%)
Sep 17, 2018 9.870 9.948 9.714 9.747 6,199 -0.12(-1.24%)
Sep 14, 2018 9.714 9.878 9.714 9.870 17,703 +0.07(+0.75%)
Sep 13, 2018 9.870 9.898 9.763 9.796 8,227 -0.05(-0.50%)
Sep 12, 2018 9.829 9.984 9.804 9.845 21,297 -0.03(-0.33%)
Sep 11, 2018 9.853 9.943 9.853 9.878 7,373 -0.03(-0.33%)
Sep 10, 2018 9.976 9.976 9.885 9.911 13,239 +0.02(+0.17%)
Sep 07, 2018 9.845 9.984 9.845 9.894 32,964 +0.03(+0.33%)
Sep 06, 2018 9.894 9.894 9.845 9.861 9,294 -0.02(-0.25%)
Sep 05, 2018 9.894 9.984 9.853 9.886 25,143 -0.07(-0.66%)
Sep 04, 2018 9.878 9.983 9.878 9.952 223,591 +0.04(+0.41%)
Aug 31, 2018 9.911 9.911 9.911 0 -0.07(-0.66%)
Aug 30, 2018 10.01 10.06 9.976 9.976 33,052 -0.02(-0.16%)
Aug 29, 2018 9.993 10.04 9.911 9.993 18,247 +0.02(+0.25%)
Aug 28, 2018 10.01 10.06 9.894 9.968 15,809 -0.03(-0.33%)
Aug 27, 2018 10.02 10.02 9.894 10.00 10,623 +0.02(+0.16%)
Aug 24, 2018 10.03 10.13 9.927 9.984 15,749 -0.04(-0.41%)
Aug 23, 2018 10.10 10.10 9.935 10.03 9,258 -0.11(-1.05%)
Aug 22, 2018 10.26 10.26 10.00 10.13 21,402 -0.15(-1.43%)
Aug 21, 2018 10.29 10.37 10.12 10.28 12,626 +0.05(+0.48%)
Aug 20, 2018 10.33 10.39 10.09 10.23 88,608 -0.05(-0.48%)
Aug 17, 2018 10.34 10.34 10.16 10.28 48,592 -0.05(-0.48%)
Aug 16, 2018 10.32 10.43 10.17 10.33 65,140 +0.07(+0.72%)
Aug 15, 2018 10.34 10.44 10.24 10.25 22,818 -0.19(-1.80%)
Aug 14, 2018 10.32 10.48 10.30 10.44 65,748 +0.15(+1.43%)
Aug 13, 2018 10.48 10.48 10.28 10.30 13,947 -0.09(-0.87%)
Aug 10, 2018 10.35 10.48 10.34 10.39 36,261 -0.02(-0.24%)
Aug 09, 2018 10.37 10.45 10.28 10.41 11,504 +0.05(+0.47%)
Aug 08, 2018 10.15 10.39 10.15 10.36 28,643 +0.20(+2.02%)
Aug 07, 2018 10.24 10.25 10.11 10.16 8,296 -0.04(-0.40%)
Aug 06, 2018 10.43 10.43 10.13 10.20 6,320 -0.21(-2.05%)
Aug 03, 2018 10.43 10.47 10.09 10.41 31,621 -0.02(-0.23%)
Aug 02, 2018 10.44 10.44 10.19 10.43 28,518 -0.03(-0.31%)
Aug 01, 2018 10.38 10.47 10.08 10.47 44,743 +0.12(+1.19%)
Jul 31, 2018 11.06 11.06 10.29 10.34 17,979 -0.02(-0.16%)
Jul 30, 2018 10.28 10.40 10.25 10.36 33,271 +0.11(+1.12%)
Jul 27, 2018 10.44 10.50 10.07 10.25 37,604 -0.23(-2.19%)
Jul 26, 2018 10.48 10.49 10.34 10.48 64,113 +0.03(+0.31%)
Jul 25, 2018 10.48 10.62 10.44 10.44 28,229 -0.08(-0.78%)
Jul 24, 2018 10.65 10.71 10.41 10.52 32,597 -0.06(-0.54%)
Jul 23, 2018 10.62 10.62 10.47 10.58 11,337 +0.07(+0.70%)
Jul 20, 2018 10.57 10.65 10.49 10.51 13,350 -0.10(-0.93%)
Jul 19, 2018 10.70 10.70 10.44 10.61 15,578 +0.02(+0.15%)
Jul 18, 2018 10.71 10.85 10.52 10.59 33,222 -0.16(-1.45%)
Jul 17, 2018 10.90 10.96 10.64 10.75 23,329 -0.17(-1.58%)
Jul 16, 2018 10.85 11.03 10.61 10.92 15,669 +0.06(+0.53%)
Jul 13, 2018 10.97 11.04 10.82 10.86 21,032 -0.12(-1.12%)
Jul 12, 2018 10.99 11.14 10.87 10.98 43,541 -0.02(-0.15%)
Jul 11, 2018 11.06 11.21 10.94 11.00 38,973 -0.10(-0.89%)
Jul 10, 2018 11.26 11.26 11.02 11.10 37,295 -0.11(-0.95%)
Jul 09, 2018 11.14 11.25 11.14 11.20 46,885 +0.11(+0.96%)
Jul 06, 2018 11.16 11.25 11.01 11.10 44,460 -0.06(-0.51%)
Jul 05, 2018 11.16 11.23 10.81 11.16 48,014 -0.08(-0.73%)
Jul 03, 2018 11.24 11.24 11.24 0 +0.51(+4.73%)
Jul 02, 2018 10.34 10.80 10.13 10.73 376,017 +0.31(+2.99%)
Jun 29, 2018 10.65 10.65 10.21 10.42 67,629 -0.20(-1.93%)
Jun 28, 2018 10.56 10.64 10.28 10.62 136,671 +0.00(+0.00%)
Jun 27, 2018 10.53 10.64 10.29 10.62 57,365 +0.02(+0.23%)
Jun 26, 2018 10.15 10.61 9.935 10.60 73,480 +0.18(+1.73%)
Jun 25, 2018 10.33 10.44 9.993 10.42 117,229 -0.22(-2.08%)
Jun 22, 2018 10.44 10.64 10.23 10.64 1,776,249 +0.23(+2.20%)
Jun 21, 2018 10.29 10.44 10.03 10.41 144,240 +0.05(+0.47%)
Jun 20, 2018 10.19 10.37 10.10 10.36 124,789 +0.02(+0.16%)
Jun 19, 2018 10.03 10.36 9.990 10.34 75,144 +0.46(+4.64%)
Jun 18, 2018 10.02 10.34 9.853 9.886 64,232 -0.12(-1.23%)
Jun 15, 2018 10.32 10.01 10.01 133,656 -0.12(-1.21%)
Jun 14, 2018 10.21 10.32 10.12 10.13 75,383 -0.10(-0.96%)
Jun 13, 2018 10.29 10.34 10.21 10.23 95,505 +0.02(+0.24%)
Jun 12, 2018 10.12 10.26 10.04 10.21 93,679 +0.01(+0.08%)
Jun 11, 2018 10.07 10.32 10.02 10.20 89,844 +0.13(+1.30%)
Jun 08, 2018 10.04 10.07 9.870 10.07 171,815 +0.07(+0.65%)
Jun 07, 2018 10.05 10.07 9.993 10.00 86,784 -0.01(-0.08%)
Jun 06, 2018 10.12 10.14 9.993 10.01 50,428 +0.01(+0.08%)
Jun 05, 2018 10.13 10.13 9.993 10.00 18,682 -0.16(-1.53%)
Jun 04, 2018 10.05 10.16 10.05 10.16 71,831 +0.07(+0.73%)
Jun 01, 2018 10.12 10.12 10.05 10.08 1,936 -0.07(-0.73%)
May 31, 2018 9.870 10.16 9.870 10.16 7,290 +0.02(+0.16%)
May 30, 2018 10.05 10.15 9.800 10.14 15,008 +0.07(+0.65%)
May 29, 2018 10.17 10.17 9.792 10.07 8,706 +0.03(+0.33%)
May 25, 2018 10.04 10.04 10.04 0 -0.18(-1.76%)
May 24, 2018 10.20 10.27 10.12 10.22 55,513 -0.02(-0.16%)
May 23, 2018 10.19 10.26 10.03 10.24 53,120 +0.00(+0.00%)
May 22, 2018 10.24 10.24 10.09 10.24 4,488 +0.00(+0.00%)
May 21, 2018 10.17 10.30 10.13 10.24 69,060 +0.02(+0.16%)
May 18, 2018 9.960 10.22 9.878 10.22 5,197 +0.09(+0.85%)
May 17, 2018 9.874 10.26 9.874 10.14 31,246 +0.30(+3.04%)
May 16, 2018 9.796 9.960 9.788 9.837 11,669 -0.14(-1.40%)
May 15, 2018 9.952 9.976 9.706 9.976 20,311 +0.02(+0.25%)
May 14, 2018 9.722 9.952 9.722 9.952 3,196 +0.12(+1.25%)
May 11, 2018 9.829 10.10 9.718 9.829 24,966 -0.16(-1.64%)
May 10, 2018 9.649 10.01 9.571 9.993 60,302 +0.40(+4.18%)
May 09, 2018 9.935 10.07 9.448 9.591 32,797 -0.52(-5.18%)
May 08, 2018 10.16 10.22 10.08 10.12 8,529 -0.08(-0.80%)
May 07, 2018 10.27 10.27 9.911 10.20 13,660 +0.15(+1.47%)
May 04, 2018 10.08 10.24 9.919 10.05 49,322 -0.18(-1.76%)
May 03, 2018 10.20 10.24 10.05 10.23 54,495 +0.03(+0.32%)
May 02, 2018 10.13 10.24 10.07 10.20 33,894 +0.00(+0.00%)
May 01, 2018 10.32 10.32 9.984 10.20 15,399 -0.12(-1.19%)
Apr 30, 2018 10.28 10.32 10.03 10.32 28,006 +0.01(+0.08%)
Apr 27, 2018 10.39 10.39 9.984 10.31 47,939 -0.05(-0.47%)
Apr 26, 2018 10.16 10.36 9.919 10.36 12,981 +0.07(+0.64%)
Apr 25, 2018 10.32 10.44 10.28 10.30 14,343 -0.07(-0.63%)
Apr 24, 2018 10.46 10.55 10.32 10.36 31,868 -0.04(-0.39%)
Apr 23, 2018 10.39 10.48 10.28 10.40 10,787 -0.25(-2.31%)
Apr 20, 2018 10.65 10.71 10.28 10.65 33,290 +0.00(+0.00%)
Apr 19, 2018 10.48 10.65 10.37 10.65 38,185 +0.12(+1.17%)
Apr 18, 2018 10.52 10.52 10.23 10.52 14,295 +0.06(+0.55%)
Apr 17, 2018 10.45 10.51 10.14 10.47 22,601 -0.02(-0.16%)
Apr 16, 2018 10.20 10.20 9.902 10.48 21,888 +0.07(+0.71%)
Apr 13, 2018 10.62 10.62 10.26 10.41 70,440 +0.15(+1.44%)
Apr 12, 2018 10.20 10.27 10.12 10.26 63,565 +0.07(+0.64%)
Apr 11, 2018 10.16 10.23 10.16 10.20 1,930 +0.00(+0.00%)
Apr 10, 2018 10.16 10.22 10.16 10.20 8,120 +0.07(+0.65%)
Apr 09, 2018 10.04 10.13 9.911 10.13 22,682 +0.16(+1.56%)
Apr 06, 2018 10.06 10.07 9.870 9.976 22,371 -0.14(-1.38%)
Apr 05, 2018 10.09 10.17 10.08 10.12 67,250 +0.04(+0.41%)
Apr 04, 2018 10.07 10.11 10.02 10.07 28,555 +0.00(+0.00%)
Apr 03, 2018 10.08 10.11 10.03 10.07 140,700 +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 DalyCity.com & California Media Partners, LLC. All rights reserved.