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 )

10.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2020 5.513 5.513 5.246 5.246 17,242 -0.28(-4.98%)
Aug 28, 2020 5.522 5.522 5.522 5.522 4,534 +0.19(+3.55%)
Aug 27, 2020 5.367 5.513 5.221 5.332 29,631 +0.01(+0.16%)
Aug 26, 2020 5.264 5.324 5.229 5.324 8,233 +0.05(+0.98%)
Aug 25, 2020 5.332 5.547 5.246 5.272 43,957 -0.07(-1.29%)
Aug 24, 2020 5.281 5.367 5.246 5.341 14,091 +0.14(+2.64%)
Aug 21, 2020 5.315 5.319 5.160 5.203 66,622 -0.09(-1.79%)
Aug 20, 2020 5.281 5.393 5.203 5.298 59,628 -0.07(-1.28%)
Aug 19, 2020 5.298 5.371 5.264 5.367 15,768 +0.06(+1.13%)
Aug 18, 2020 5.350 5.375 5.298 5.307 21,002 -0.08(-1.44%)
Aug 17, 2020 5.410 5.446 5.255 5.384 44,823 -0.02(-0.32%)
Aug 14, 2020 5.496 5.590 5.401 5.401 16,277 -0.09(-1.72%)
Aug 13, 2020 5.496 5.536 5.470 5.496 4,797 -0.05(-0.93%)
Aug 12, 2020 5.479 5.565 5.470 5.547 20,306 +0.08(+1.42%)
Aug 11, 2020 5.547 5.599 5.470 5.470 25,558 -0.06(-1.09%)
Aug 10, 2020 5.436 5.728 5.436 5.530 43,442 -0.16(-2.87%)
Aug 07, 2020 5.530 5.702 5.324 5.694 34,532 +0.17(+3.12%)
Aug 06, 2020 5.522 5.573 5.479 5.522 21,549 -0.03(-0.62%)
Aug 05, 2020 5.436 5.565 5.384 5.556 26,383 +0.16(+3.03%)
Aug 04, 2020 5.376 5.407 5.359 5.393 15,357 -0.02(-0.31%)
Aug 03, 2020 5.359 5.682 5.325 5.410 28,982 +0.12(+2.25%)
Jul 31, 2020 5.333 5.333 5.265 5.291 28,333 -0.01(-0.16%)
Jul 30, 2020 5.359 5.359 5.274 5.299 17,036 -0.06(-1.11%)
Jul 29, 2020 5.529 5.529 5.291 5.359 21,706 -0.04(-0.79%)
Jul 28, 2020 5.325 5.401 5.316 5.401 6,989 -0.02(-0.31%)
Jul 27, 2020 5.427 5.529 5.291 5.418 50,661 -0.01(-0.16%)
Jul 24, 2020 5.418 5.537 5.418 5.427 6,348 +0.01(+0.16%)
Jul 23, 2020 5.486 5.495 5.401 5.418 10,970 -0.03(-0.47%)
Jul 22, 2020 5.467 5.467 5.418 5.444 19,045 -0.03(-0.47%)
Jul 21, 2020 5.418 5.469 5.325 5.469 23,328 +0.18(+3.38%)
Jul 20, 2020 5.367 5.367 5.240 5.291 24,204 +0.02(+0.32%)
Jul 17, 2020 5.393 5.537 5.265 5.274 43,970 -0.15(-2.82%)
Jul 16, 2020 5.444 5.503 5.401 5.427 16,527 +0.01(+0.16%)
Jul 15, 2020 5.520 5.571 5.418 5.418 50,202 -0.01(-0.16%)
Jul 14, 2020 5.461 5.486 5.350 5.427 6,517 -0.03(-0.62%)
Jul 13, 2020 5.579 5.579 5.401 5.461 19,134 -0.05(-0.93%)
Jul 10, 2020 5.308 5.512 5.308 5.512 27,040 +0.17(+3.18%)
Jul 09, 2020 5.512 5.929 5.299 5.342 48,966 -0.19(-3.38%)
Jul 08, 2020 5.699 5.775 5.503 5.529 43,705 -0.17(-2.98%)
Jul 07, 2020 5.852 5.852 5.656 5.699 32,051 -0.15(-2.62%)
Jul 06, 2020 5.877 5.912 5.775 5.852 37,686 +0.02(+0.29%)
Jul 02, 2020 5.860 5.869 5.750 5.835 35,975 +0.01(+0.15%)
Jul 01, 2020 5.869 5.912 5.809 5.826 19,965 -0.04(-0.72%)
Jun 30, 2020 5.784 5.912 5.690 5.869 136,293 +0.04(+0.73%)
Jun 29, 2020 5.733 5.831 5.690 5.826 67,540 +0.08(+1.33%)
Jun 26, 2020 5.733 5.750 5.512 5.750 238,897 +0.03(+0.60%)
Jun 25, 2020 5.614 5.716 5.537 5.716 35,819 +0.06(+1.05%)
Jun 24, 2020 5.690 5.767 5.537 5.656 43,735 -0.15(-2.64%)
Jun 23, 2020 5.912 5.958 5.750 5.809 42,005 -0.06(-1.01%)
Jun 22, 2020 5.707 5.975 5.588 5.869 30,604 +0.11(+1.92%)
Jun 19, 2020 5.665 5.792 5.537 5.758 136,378 +0.11(+1.96%)
Jun 18, 2020 5.771 5.868 5.546 5.648 30,233 -0.18(-3.07%)
Jun 17, 2020 5.860 5.954 5.826 5.826 18,275 -0.17(-2.84%)
Jun 16, 2020 5.809 6.094 5.550 5.997 19,997 +0.31(+5.38%)
Jun 15, 2020 5.435 5.792 5.359 5.690 54,476 +0.20(+3.72%)
Jun 12, 2020 5.478 5.588 5.359 5.486 45,028 +0.16(+3.04%)
Jun 11, 2020 5.767 5.767 5.240 5.325 70,793 -0.58(-9.80%)
Jun 10, 2020 6.201 6.201 5.809 5.903 32,555 -0.20(-3.21%)
Jun 09, 2020 6.022 6.375 5.758 6.099 54,650 +0.06(+0.99%)
Jun 08, 2020 5.741 6.566 5.712 6.039 92,264 +0.36(+6.29%)
Jun 05, 2020 5.444 5.741 5.427 5.682 94,759 +0.34(+6.37%)
Jun 04, 2020 5.333 5.444 5.231 5.342 55,252 -0.03(-0.48%)
Jun 03, 2020 5.350 5.444 5.308 5.367 69,698 +0.12(+2.27%)
Jun 02, 2020 5.154 5.444 5.154 5.248 70,652 +0.13(+2.49%)
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.