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 (%)
Feb 29, 2024 10.14 10.32 10.04 10.24 15,006 +0.16(+1.57%)
Feb 28, 2024 10.20 10.20 10.08 10.08 26,610 -0.18(-1.73%)
Feb 27, 2024 10.19 10.35 10.10 10.26 20,810 +0.03(+0.29%)
Feb 26, 2024 10.41 10.41 10.13 10.23 9,221 -0.15(-1.43%)
Feb 23, 2024 10.33 10.50 10.22 10.38 11,656 +0.10(+0.96%)
Feb 22, 2024 10.02 10.33 9.842 10.28 16,112 +0.20(+1.96%)
Feb 21, 2024 10.05 10.22 9.911 10.08 26,052 -0.03(-0.29%)
Feb 20, 2024 10.04 10.27 10.04 10.11 13,410 +0.06(+0.59%)
Feb 16, 2024 9.921 10.12 9.921 10.05 13,015 +0.02(+0.20%)
Feb 15, 2024 9.724 10.13 9.674 10.03 19,042 +0.28(+2.84%)
Feb 14, 2024 9.654 9.882 9.654 9.753 16,411 +0.11(+1.13%)
Feb 13, 2024 9.921 10.01 9.645 9.645 32,656 -0.46(-4.59%)
Feb 12, 2024 10.15 10.27 10.11 10.11 12,254 +0.19(+1.89%)
Feb 09, 2024 9.585 10.10 9.585 9.921 29,014 +0.36(+3.72%)
Feb 08, 2024 9.556 9.832 9.556 9.565 21,823 +0.01(+0.10%)
Feb 07, 2024 9.694 9.694 9.348 9.556 26,807 -0.10(-1.02%)
Feb 06, 2024 9.928 10.04 9.645 9.654 27,981 -0.29(-2.94%)
Feb 05, 2024 10.30 10.30 9.947 9.947 28,751 -0.42(-4.05%)
Feb 02, 2024 10.55 10.74 10.37 10.37 20,195 -0.16(-1.48%)
Feb 01, 2024 10.86 10.86 10.31 10.52 58,340 -0.13(-1.19%)
Jan 31, 2024 10.95 11.14 10.65 10.65 90,884 -0.36(-3.28%)
Jan 30, 2024 11.00 11.22 10.96 11.01 22,117 +0.01(+0.09%)
Jan 29, 2024 11.11 11.14 10.96 11.00 31,839 -0.08(-0.70%)
Jan 26, 2024 10.61 11.12 10.27 11.08 32,643 +0.25(+2.34%)
Jan 25, 2024 10.83 10.89 10.76 10.83 27,425 +0.04(+0.36%)
Jan 24, 2024 10.87 10.90 10.73 10.79 47,542 +0.08(+0.73%)
Jan 23, 2024 10.78 10.86 10.69 10.71 17,679 -0.09(-0.81%)
Jan 22, 2024 10.74 10.90 10.74 10.80 31,117 +0.10(+0.91%)
Jan 19, 2024 10.49 10.71 10.47 10.70 43,366 +0.25(+2.43%)
Jan 18, 2024 10.53 10.61 10.37 10.45 45,106 -0.05(-0.47%)
Jan 17, 2024 10.61 10.61 10.49 10.49 18,087 -0.14(-1.29%)
Jan 16, 2024 10.59 10.72 10.53 10.63 24,780 -0.05(-0.46%)
Jan 12, 2024 10.72 10.82 10.62 10.68 26,585 +0.03(+0.28%)
Jan 11, 2024 10.58 10.86 10.49 10.65 85,448 +0.10(+0.92%)
Jan 10, 2024 10.59 10.71 10.51 10.55 71,502 -0.09(-0.83%)
Jan 09, 2024 10.58 10.69 10.53 10.64 19,279 +0.02(+0.18%)
Jan 08, 2024 10.54 10.64 10.47 10.62 13,921 +0.11(+1.07%)
Jan 05, 2024 10.51 10.57 10.47 10.51 35,303 -0.06(-0.60%)
Jan 04, 2024 10.68 10.73 10.46 10.57 36,198 +0.02(+0.18%)
Jan 03, 2024 10.76 10.85 10.41 10.55 28,340 -0.20(-1.82%)
Jan 02, 2024 10.66 10.78 10.65 10.75 13,052 +0.06(+0.55%)
Dec 29, 2023 10.74 10.75 10.63 10.69 8,639 -0.07(-0.64%)
Dec 28, 2023 10.79 10.84 10.72 10.76 4,106 -0.01(-0.09%)
Dec 27, 2023 10.87 10.91 10.77 10.77 18,285 -0.08(-0.72%)
Dec 26, 2023 10.79 10.87 10.75 10.85 6,728 +0.07(+0.63%)
Dec 22, 2023 10.86 10.95 10.75 10.78 10,911 -0.06(-0.54%)
Dec 21, 2023 10.76 10.85 10.60 10.84 25,453 +0.09(+0.82%)
Dec 20, 2023 10.74 10.92 10.68 10.75 73,483 -0.04(-0.36%)
Dec 19, 2023 10.48 10.84 10.40 10.79 43,755 +0.20(+1.84%)
Dec 18, 2023 10.27 10.62 10.20 10.59 44,794 +0.34(+3.33%)
Dec 15, 2023 9.957 10.25 9.908 10.25 60,587 +0.30(+3.04%)
Dec 14, 2023 9.108 10.03 9.108 9.947 139,478 +1.02(+11.37%)
Dec 13, 2023 9.235 9.537 8.893 8.932 137,189 -0.30(-3.28%)
Dec 12, 2023 9.244 9.313 9.235 9.235 13,416 -0.04(-0.42%)
Dec 11, 2023 9.303 9.303 9.225 9.274 12,502 +0.00(+0.00%)
Dec 08, 2023 9.225 9.274 9.127 9.274 15,818 +0.15(+1.60%)
Dec 07, 2023 9.186 9.235 9.088 9.127 6,462 +0.05(+0.54%)
Dec 06, 2023 9.127 9.420 9.000 9.078 25,846 +0.01(+0.11%)
Dec 05, 2023 9.557 9.576 9.069 9.069 16,659 -0.36(-3.83%)
Dec 04, 2023 9.088 9.430 9.039 9.430 21,858 +0.32(+3.54%)
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.