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 )

9.590 +0.180 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Apr 30, 2021 9.376 9.678 9.349 9.651 95,148 +0.33(+3.52%)
Apr 29, 2021 9.332 9.425 9.190 9.323 47,827 +0.08(+0.86%)
Apr 28, 2021 9.332 9.340 9.119 9.243 57,252 -0.04(-0.38%)
Apr 27, 2021 9.092 9.287 9.057 9.278 62,285 +0.19(+2.05%)
Apr 26, 2021 9.270 9.553 8.959 9.092 83,512 -0.15(-1.63%)
Apr 23, 2021 8.879 9.420 8.870 9.243 70,121 +0.42(+4.72%)
Apr 22, 2021 9.021 9.021 8.826 8.826 52,980 -0.10(-1.09%)
Apr 21, 2021 8.853 8.977 8.826 8.924 62,662 +0.04(+0.40%)
Apr 20, 2021 8.977 8.981 8.879 8.888 46,843 -0.14(-1.57%)
Apr 19, 2021 8.968 9.145 8.755 9.030 64,157 +0.05(+0.59%)
Apr 16, 2021 9.030 9.074 8.915 8.977 47,348 -0.03(-0.30%)
Apr 15, 2021 9.234 9.234 8.906 9.003 52,786 -0.20(-2.12%)
Apr 14, 2021 8.879 9.278 8.857 9.199 50,927 +0.29(+3.29%)
Apr 13, 2021 8.924 9.048 8.766 8.906 30,653 -0.08(-0.89%)
Apr 12, 2021 9.092 9.192 8.932 8.986 50,501 -0.19(-2.03%)
Apr 09, 2021 9.287 9.394 8.986 9.172 65,724 -0.08(-0.86%)
Apr 08, 2021 9.039 9.314 8.959 9.252 45,578 +0.21(+2.36%)
Apr 07, 2021 9.101 9.181 8.897 9.039 67,832 -0.20(-2.21%)
Apr 06, 2021 9.234 9.349 9.128 9.243 44,902 -0.03(-0.29%)
Apr 05, 2021 9.385 9.536 9.110 9.270 120,532 -0.17(-1.79%)
Apr 01, 2021 9.305 9.651 8.946 9.438 90,300 +0.11(+1.14%)
Mar 31, 2021 9.332 9.394 9.119 9.332 69,380 -0.04(-0.38%)
Mar 30, 2021 9.465 9.524 9.225 9.367 61,990 -0.10(-1.03%)
Mar 29, 2021 9.740 10.00 9.252 9.465 110,165 -0.57(-5.66%)
Mar 26, 2021 9.500 10.27 9.192 10.03 157,039 +0.72(+7.71%)
Mar 25, 2021 9.376 9.447 8.764 9.314 208,513 -0.22(-2.33%)
Mar 24, 2021 9.385 9.879 9.385 9.536 66,122 +0.23(+2.48%)
Mar 23, 2021 10.17 10.20 9.199 9.305 188,493 -0.86(-8.46%)
Mar 22, 2021 9.740 10.78 9.740 10.17 404,455 +0.52(+5.43%)
Mar 19, 2021 10.28 10.46 9.642 9.642 223,778 -0.71(-6.85%)
Mar 18, 2021 10.64 10.99 10.30 10.35 172,254 -0.20(-1.85%)
Mar 17, 2021 9.837 10.64 9.753 10.55 152,105 +0.82(+8.49%)
Mar 16, 2021 9.266 9.828 9.266 9.722 40,637 -0.11(-1.08%)
Mar 15, 2021 9.651 9.882 9.119 9.828 117,182 -0.06(-0.63%)
Mar 12, 2021 9.970 10.02 9.740 9.890 40,697 +0.04(+0.36%)
Mar 11, 2021 10.06 10.09 9.580 9.855 61,936 -0.18(-1.77%)
Mar 10, 2021 9.503 10.28 9.503 10.03 106,629 +0.30(+3.10%)
Mar 09, 2021 10.69 10.72 9.615 9.731 181,454 -0.95(-8.89%)
Mar 08, 2021 9.385 10.82 9.385 10.68 179,049 +1.44(+15.55%)
Mar 05, 2021 9.003 9.296 8.957 9.243 165,720 +0.33(+3.68%)
Mar 04, 2021 8.764 8.986 8.728 8.915 76,232 +0.19(+2.13%)
Mar 03, 2021 8.604 8.986 8.472 8.728 92,711 +0.28(+3.36%)
Mar 02, 2021 8.170 8.604 8.045 8.445 62,214 +0.22(+2.70%)
Mar 01, 2021 8.090 8.383 8.059 8.223 109,453 +0.07(+0.87%)
Feb 26, 2021 8.365 8.380 8.090 8.152 113,862 -0.20(-2.44%)
Feb 25, 2021 8.604 8.604 8.303 8.356 56,900 -0.19(-2.18%)
Feb 24, 2021 8.462 8.587 8.453 8.542 98,849 +0.15(+1.80%)
Feb 23, 2021 8.533 8.542 8.276 8.391 68,832 -0.12(-1.36%)
Feb 22, 2021 8.374 8.635 8.374 8.507 204,479 +0.23(+2.79%)
Feb 19, 2021 7.904 8.320 7.904 8.276 59,298 +0.35(+4.36%)
Feb 18, 2021 8.391 8.391 7.930 7.930 115,101 -0.40(-4.79%)
Feb 17, 2021 8.205 8.462 8.205 8.329 42,664 +0.02(+0.21%)
Feb 16, 2021 8.347 8.427 8.187 8.312 60,319 +0.12(+1.52%)
Feb 12, 2021 7.930 8.223 7.930 8.187 66,175 +0.15(+1.88%)
Feb 11, 2021 8.010 8.090 7.744 8.037 67,565 +0.06(+0.78%)
Feb 10, 2021 8.338 8.400 7.886 7.974 52,372 -0.07(-0.88%)
Feb 09, 2021 7.922 8.186 7.658 8.045 89,960 +0.41(+5.42%)
Feb 08, 2021 7.350 8.433 7.350 7.632 285,388 +0.52(+7.30%)
Feb 05, 2021 7.306 7.306 7.104 7.112 37,944 -0.16(-2.18%)
Feb 04, 2021 6.822 7.817 6.822 7.271 100,457 +0.45(+6.58%)
Feb 03, 2021 6.743 6.822 6.690 6.822 25,716 +0.12(+1.84%)
Feb 02, 2021 6.690 6.840 6.672 6.699 19,345 +0.02(+0.26%)
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.