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 (%)
Dec 31, 2021 11.65 11.80 11.17 11.41 61,620 -0.29(-2.45%)
Dec 30, 2021 11.78 11.85 11.59 11.70 33,820 -0.02(-0.15%)
Dec 29, 2021 11.63 11.79 11.59 11.72 27,872 +0.13(+1.16%)
Dec 28, 2021 11.63 11.63 11.38 11.58 14,502 -0.01(-0.08%)
Dec 27, 2021 11.36 11.67 11.29 11.59 42,267 +0.40(+3.60%)
Dec 23, 2021 11.27 11.42 11.14 11.19 41,714 -0.05(-0.48%)
Dec 22, 2021 11.18 11.38 11.06 11.24 22,249 +0.14(+1.29%)
Dec 21, 2021 11.30 11.30 10.92 11.10 32,798 -0.12(-1.04%)
Dec 20, 2021 11.16 11.22 10.82 11.22 23,335 -0.01(-0.08%)
Dec 17, 2021 11.18 11.29 11.07 11.23 27,085 -0.05(-0.48%)
Dec 16, 2021 11.24 11.36 11.16 11.28 20,085 +0.16(+1.45%)
Dec 15, 2021 11.16 11.25 11.06 11.12 29,918 -0.12(-1.04%)
Dec 14, 2021 11.19 11.34 11.10 11.24 58,249 +0.04(+0.32%)
Dec 13, 2021 11.57 11.81 10.98 11.20 42,482 -0.52(-4.43%)
Dec 10, 2021 11.62 11.72 11.58 11.72 27,690 +0.10(+0.85%)
Dec 09, 2021 11.72 11.81 11.55 11.62 31,619 -0.19(-1.59%)
Dec 08, 2021 11.71 11.83 11.60 11.81 12,825 -0.05(-0.45%)
Dec 07, 2021 11.62 11.86 11.58 11.86 23,914 +0.38(+3.27%)
Dec 06, 2021 11.18 11.86 11.02 11.49 123,944 +0.24(+2.15%)
Dec 03, 2021 11.46 11.63 11.21 11.24 39,342 -0.20(-1.72%)
Dec 02, 2021 12.28 12.28 11.11 11.44 55,212 -0.71(-5.82%)
Dec 01, 2021 12.35 12.35 12.04 12.15 23,064 -0.02(-0.15%)
Nov 30, 2021 12.31 12.51 12.07 12.17 31,847 -0.15(-1.23%)
Nov 29, 2021 12.42 12.52 12.09 12.32 79,524 +0.50(+4.24%)
Nov 26, 2021 12.04 12.04 11.18 11.82 50,719 -0.39(-3.22%)
Nov 24, 2021 12.19 12.36 12.03 12.21 11,780 -0.03(-0.22%)
Nov 23, 2021 12.07 12.41 12.07 12.24 31,761 +0.20(+1.64%)
Nov 22, 2021 11.82 12.27 11.77 12.04 169,678 +0.29(+2.50%)
Nov 19, 2021 11.75 11.84 11.75 11.75 17,093 -0.09(-0.76%)
Nov 18, 2021 11.86 11.84 11.74 11.84 37,919 +0.00(+0.00%)
Nov 17, 2021 11.89 12.13 11.72 11.84 36,186 -0.03(-0.23%)
Nov 16, 2021 11.56 11.88 11.55 11.86 60,721 +0.37(+3.19%)
Nov 15, 2021 11.24 11.52 11.24 11.50 33,520 +0.25(+2.27%)
Nov 12, 2021 11.23 11.24 11.14 11.24 37,372 +0.02(+0.20%)
Nov 11, 2021 11.18 11.23 11.17 11.22 45,522 +0.12(+1.05%)
Nov 10, 2021 11.05 11.10 49,592 +0.09(+0.81%)
Nov 09, 2021 11.09 11.09 10.96 11.01 14,760 -0.08(-0.73%)
Nov 08, 2021 11.14 11.14 10.88 11.09 44,889 -0.04(-0.40%)
Nov 05, 2021 11.14 11.14 11.06 11.14 12,358 +0.06(+0.56%)
Nov 04, 2021 11.31 11.34 10.99 11.07 39,717 -0.27(-2.35%)
Nov 03, 2021 10.91 11.54 10.80 11.34 163,687 +0.75(+7.04%)
Nov 02, 2021 10.38 10.65 10.34 10.60 42,325 +0.28(+2.67%)
Nov 01, 2021 9.708 10.41 9.832 10.32 53,595 +0.49(+4.96%)
Oct 29, 2021 9.761 9.859 9.584 9.832 33,041 +0.43(+4.53%)
Oct 28, 2021 9.477 9.557 9.407 9.407 6,167 +0.04(+0.38%)
Oct 27, 2021 9.473 9.473 9.344 9.371 13,869 -0.17(-1.77%)
Oct 26, 2021 9.477 9.540 9.540 3,594 +0.09(+0.94%)
Oct 25, 2021 9.442 9.513 9.362 9.451 36,908 +0.00(+0.02%)
Oct 22, 2021 9.336 9.478 9.336 9.449 10,207 +0.11(+1.21%)
Oct 21, 2021 9.364 9.402 9.300 9.336 9,474 -0.05(-0.57%)
Oct 20, 2021 9.282 9.477 9.282 9.389 9,544 +0.11(+1.15%)
Oct 19, 2021 9.318 9.353 9.247 9.282 20,239 +0.00(+0.00%)
Oct 18, 2021 9.238 9.309 9.229 9.282 14,284 +0.05(+0.58%)
Oct 15, 2021 9.185 9.309 9.185 9.229 16,098 +0.07(+0.78%)
Oct 14, 2021 9.273 9.282 9.158 9.158 20,159 -0.05(-0.58%)
Oct 13, 2021 9.211 9.211 9.167 9.211 9,047 +0.01(+0.10%)
Oct 12, 2021 9.291 9.291 9.185 9.202 1,904 +0.02(+0.19%)
Oct 11, 2021 9.202 9.244 9.158 9.185 11,081 +0.00(+0.00%)
Oct 08, 2021 9.202 9.265 9.185 9.185 7,215 -0.02(-0.19%)
Oct 07, 2021 9.238 9.238 9.158 9.202 10,599 -0.02(-0.19%)
Oct 06, 2021 9.167 9.220 9.131 9.220 42,723 +0.06(+0.68%)
Oct 05, 2021 9.114 9.158 9.025 9.158 10,805 +0.05(+0.58%)
Oct 04, 2021 9.194 9.194 9.052 9.105 9,098 +0.01(+0.10%)
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.