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 )

10.08 +0.06 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2021 9.218 9.279 9.008 9.218 70,235 -0.04(-0.38%)
Mar 30, 2021 9.349 9.408 9.113 9.253 62,754 -0.10(-1.03%)
Mar 29, 2021 9.621 9.879 9.139 9.349 111,523 -0.56(-5.66%)
Mar 26, 2021 9.384 10.15 9.080 9.910 158,975 +0.71(+7.71%)
Mar 25, 2021 9.262 9.332 8.657 9.200 211,084 -0.22(-2.33%)
Mar 24, 2021 9.271 9.759 9.271 9.420 66,937 +0.23(+2.48%)
Mar 23, 2021 10.04 10.08 9.087 9.192 190,817 -0.85(-8.46%)
Mar 22, 2021 9.621 10.65 9.621 10.04 409,442 +0.52(+5.43%)
Mar 19, 2021 10.16 10.33 9.525 9.525 226,537 -0.70(-6.85%)
Mar 18, 2021 10.51 10.86 10.17 10.23 174,378 -0.19(-1.85%)
Mar 17, 2021 9.717 10.51 9.634 10.42 153,980 +0.81(+8.49%)
Mar 16, 2021 9.153 9.709 9.153 9.604 41,138 -0.11(-1.08%)
Mar 15, 2021 9.533 9.761 9.008 9.709 118,627 -0.06(-0.63%)
Mar 12, 2021 9.849 9.901 9.621 9.770 41,199 +0.04(+0.36%)
Mar 11, 2021 9.936 9.966 9.463 9.735 62,700 -0.18(-1.77%)
Mar 10, 2021 9.388 10.16 9.388 9.910 107,943 +0.30(+3.10%)
Mar 09, 2021 10.56 10.59 9.498 9.612 183,691 -0.94(-8.89%)
Mar 08, 2021 9.271 10.69 9.271 10.55 181,257 +1.42(+15.55%)
Mar 05, 2021 8.894 9.183 8.848 9.130 167,763 +0.32(+3.68%)
Mar 04, 2021 8.657 8.876 8.622 8.806 77,172 +0.18(+2.13%)
Mar 03, 2021 8.499 8.876 8.369 8.622 93,855 +0.28(+3.36%)
Mar 02, 2021 8.070 8.499 7.947 8.342 62,982 +0.22(+2.70%)
Mar 01, 2021 7.991 8.280 7.961 8.123 110,802 +0.07(+0.87%)
Feb 26, 2021 8.263 8.278 7.991 8.053 115,266 -0.20(-2.44%)
Feb 25, 2021 8.499 8.499 8.202 8.254 57,602 -0.18(-2.18%)
Feb 24, 2021 8.359 8.482 8.351 8.438 100,068 +0.15(+1.80%)
Feb 23, 2021 8.429 8.438 8.175 8.289 69,681 -0.11(-1.36%)
Feb 22, 2021 8.272 8.530 8.272 8.403 207,000 +0.23(+2.79%)
Feb 19, 2021 7.807 8.219 7.807 8.175 60,029 +0.34(+4.36%)
Feb 18, 2021 8.289 8.289 7.834 7.834 116,520 -0.39(-4.79%)
Feb 17, 2021 8.105 8.359 8.105 8.228 43,190 +0.02(+0.21%)
Feb 16, 2021 8.245 8.324 8.088 8.210 61,063 +0.12(+1.52%)
Feb 12, 2021 7.834 8.123 7.834 8.088 66,991 +0.15(+1.88%)
Feb 11, 2021 7.912 7.991 7.650 7.939 68,398 +0.06(+0.78%)
Feb 10, 2021 8.237 8.298 7.790 7.877 53,017 -0.07(-0.88%)
Feb 09, 2021 7.826 8.087 7.565 7.947 91,069 +0.41(+5.42%)
Feb 08, 2021 7.261 8.330 7.261 7.539 288,908 +0.51(+7.30%)
Feb 05, 2021 7.217 7.217 7.017 7.026 38,411 -0.16(-2.18%)
Feb 04, 2021 6.739 7.721 6.739 7.182 101,696 +0.44(+6.58%)
Feb 03, 2021 6.661 6.739 6.608 6.739 26,033 +0.12(+1.84%)
Feb 02, 2021 6.608 6.756 6.591 6.617 19,584 +0.02(+0.26%)
Feb 01, 2021 6.617 6.652 6.539 6.600 28,030 +0.00(+0.00%)
Jan 29, 2021 6.536 6.695 6.536 6.600 25,646 +0.03(+0.53%)
Jan 28, 2021 6.556 6.615 6.552 6.565 38,234 +0.01(+0.13%)
Jan 27, 2021 6.556 6.634 6.521 6.556 48,327 +0.00(+0.00%)
Jan 26, 2021 6.721 6.801 6.548 6.556 30,194 -0.07(-1.05%)
Jan 25, 2021 6.791 6.834 6.608 6.626 24,797 -0.24(-3.54%)
Jan 22, 2021 6.487 6.904 6.487 6.869 31,396 +0.35(+5.33%)
Jan 21, 2021 6.582 6.626 6.521 6.521 45,342 -0.04(-0.66%)
Jan 20, 2021 6.669 6.685 6.508 6.565 22,764 -0.02(-0.26%)
Jan 19, 2021 6.669 6.747 6.556 6.582 24,721 -0.07(-1.05%)
Jan 15, 2021 6.591 6.652 6.574 6.652 15,295 -0.01(-0.13%)
Jan 14, 2021 6.565 6.695 6.565 6.661 16,513 +0.16(+2.41%)
Jan 13, 2021 6.556 6.600 6.487 6.504 23,425 -0.10(-1.58%)
Jan 12, 2021 6.539 6.678 6.539 6.608 24,649 +0.05(+0.80%)
Jan 11, 2021 6.556 6.626 6.530 6.556 15,514 -0.03(-0.53%)
Jan 08, 2021 6.704 6.782 6.521 6.591 21,161 -0.17(-2.45%)
Jan 07, 2021 6.669 6.826 6.669 6.756 43,595 +0.09(+1.30%)
Jan 06, 2021 6.556 6.887 6.556 6.669 33,411 +0.23(+3.51%)
Jan 05, 2021 6.565 6.704 6.434 6.443 38,451 -0.15(-2.24%)
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.