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 )

12.64 -0.11 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 28, 2021 9.077 9.164 8.877 9.025 24,967 -0.06(-0.67%)
May 27, 2021 9.112 9.156 8.973 9.086 27,829 +0.08(+0.87%)
May 26, 2021 8.973 9.060 8.886 9.008 25,740 +0.08(+0.88%)
May 25, 2021 9.199 9.338 8.842 8.929 38,271 -0.30(-3.30%)
May 24, 2021 9.304 9.364 9.138 9.234 34,941 -0.10(-1.03%)
May 21, 2021 9.504 9.556 9.243 9.330 29,265 -0.07(-0.74%)
May 20, 2021 9.095 9.460 8.986 9.399 61,515 +0.25(+2.76%)
May 19, 2021 9.234 9.260 8.938 9.147 36,001 -0.20(-2.14%)
May 18, 2021 9.399 9.486 9.286 9.347 25,117 -0.11(-1.20%)
May 17, 2021 9.521 9.573 9.277 9.460 29,233 -0.05(-0.55%)
May 14, 2021 9.512 9.539 9.295 9.512 41,155 +0.10(+1.02%)
May 13, 2021 9.234 9.512 9.039 9.417 46,534 +0.13(+1.41%)
May 12, 2021 9.678 9.852 9.199 9.286 45,288 -0.37(-3.79%)
May 11, 2021 9.678 9.760 9.582 9.652 44,010 -0.10(-1.07%)
May 10, 2021 9.660 9.991 9.530 9.756 104,004 +0.22(+2.28%)
May 07, 2021 9.512 9.543 9.408 9.539 46,035 -0.07(-0.72%)
May 06, 2021 9.434 9.686 9.330 9.608 45,517 +0.19(+2.03%)
May 05, 2021 9.817 9.817 9.338 9.417 86,499 -0.40(-4.08%)
May 04, 2021 9.687 9.826 9.464 9.817 81,614 +0.13(+1.34%)
May 03, 2021 9.514 9.800 9.359 9.687 98,499 +0.28(+2.94%)
Apr 30, 2021 9.142 9.436 9.116 9.410 97,579 +0.32(+3.52%)
Apr 29, 2021 9.099 9.190 8.961 9.090 49,049 +0.08(+0.86%)
Apr 28, 2021 9.099 9.107 8.892 9.013 58,715 -0.03(-0.38%)
Apr 27, 2021 8.866 9.056 8.831 9.047 63,877 +0.18(+2.05%)
Apr 26, 2021 9.039 9.315 8.736 8.866 85,646 -0.15(-1.63%)
Apr 23, 2021 8.658 9.186 8.649 9.013 71,912 +0.41(+4.72%)
Apr 22, 2021 8.796 8.796 8.606 8.606 54,334 -0.10(-1.09%)
Apr 21, 2021 8.632 8.753 8.606 8.701 64,263 +0.03(+0.40%)
Apr 20, 2021 8.753 8.757 8.658 8.667 48,040 -0.14(-1.57%)
Apr 19, 2021 8.744 8.917 8.537 8.805 65,796 +0.05(+0.59%)
Apr 16, 2021 8.805 8.848 8.693 8.753 48,558 -0.03(-0.30%)
Apr 15, 2021 9.004 9.004 8.684 8.779 54,135 -0.19(-2.12%)
Apr 14, 2021 8.658 9.047 8.636 8.969 52,229 +0.29(+3.29%)
Apr 13, 2021 8.701 8.822 8.548 8.684 31,437 -0.08(-0.89%)
Apr 12, 2021 8.866 8.963 8.710 8.762 51,792 -0.18(-2.03%)
Apr 09, 2021 9.056 9.160 8.762 8.943 67,403 -0.08(-0.86%)
Apr 08, 2021 8.814 9.082 8.736 9.021 46,743 +0.21(+2.36%)
Apr 07, 2021 8.874 8.952 8.675 8.814 69,565 -0.20(-2.21%)
Apr 06, 2021 9.004 9.116 8.900 9.013 46,049 -0.03(-0.29%)
Apr 05, 2021 9.151 9.298 8.883 9.039 123,612 -0.16(-1.79%)
Apr 01, 2021 9.073 9.410 8.723 9.203 92,608 +0.10(+1.14%)
Mar 31, 2021 9.099 9.160 8.892 9.099 71,153 -0.03(-0.38%)
Mar 30, 2021 9.229 9.287 8.995 9.134 63,574 -0.10(-1.03%)
Mar 29, 2021 9.497 9.752 9.021 9.229 112,980 -0.55(-5.66%)
Mar 26, 2021 9.263 10.02 8.963 9.782 161,052 +0.70(+7.71%)
Mar 25, 2021 9.142 9.212 8.546 9.082 213,841 -0.22(-2.33%)
Mar 24, 2021 9.151 9.633 9.151 9.298 67,812 +0.22(+2.48%)
Mar 23, 2021 9.912 9.947 8.969 9.073 193,310 -0.84(-8.46%)
Mar 22, 2021 9.497 10.51 9.497 9.912 414,791 +0.51(+5.43%)
Mar 19, 2021 10.02 10.20 9.402 9.402 229,497 -0.69(-6.86%)
Mar 18, 2021 10.38 10.72 10.04 10.09 176,656 -0.19(-1.85%)
Mar 17, 2021 9.592 10.37 9.510 10.28 155,992 +0.80(+8.49%)
Mar 16, 2021 9.035 9.583 9.035 9.480 41,676 -0.10(-1.08%)
Mar 15, 2021 9.410 9.635 8.892 9.583 120,176 -0.06(-0.63%)
Mar 12, 2021 9.722 9.774 9.497 9.644 41,737 +0.03(+0.36%)
Mar 11, 2021 9.808 9.838 9.341 9.609 63,519 -0.17(-1.77%)
Mar 10, 2021 9.267 10.02 9.267 9.782 109,353 +0.29(+3.10%)
Mar 09, 2021 10.42 10.46 9.376 9.488 186,091 -0.93(-8.89%)
Mar 08, 2021 9.151 10.55 9.151 10.41 183,625 +1.40(+15.55%)
Mar 05, 2021 8.779 9.065 8.733 9.013 169,955 +0.32(+3.68%)
Mar 04, 2021 8.546 8.762 8.511 8.693 78,180 +0.18(+2.13%)
Mar 03, 2021 8.390 8.762 8.261 8.511 95,081 +0.28(+3.36%)
Mar 02, 2021 7.966 8.390 7.845 8.234 63,804 +0.22(+2.70%)
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.