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 )

9.520 +0.110 (+1.17%)
Streaming Delayed Price Updated: 11:25 AM 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, 2019 7.826 7.942 7.751 7.851 106,366 +0.06(+0.75%)
Apr 29, 2019 7.659 7.876 7.659 7.792 26,015 +0.21(+2.75%)
Apr 26, 2019 7.292 7.684 7.275 7.584 33,237 +0.33(+4.48%)
Apr 25, 2019 7.317 7.500 7.259 7.259 9,061 -0.12(-1.58%)
Apr 24, 2019 7.509 7.509 7.375 7.375 19,528 +0.03(+0.45%)
Apr 23, 2019 7.387 7.387 7.300 7.342 91,871 -0.01(-0.11%)
Apr 22, 2019 7.448 7.542 7.345 7.350 8,736 -0.23(-3.08%)
Apr 18, 2019 7.359 7.601 7.359 7.584 17,518 +0.18(+2.48%)
Apr 17, 2019 7.384 7.475 7.300 7.400 63,444 +0.02(+0.34%)
Apr 16, 2019 7.392 7.417 7.292 7.375 29,996 -0.07(-0.90%)
Apr 15, 2019 7.459 7.484 7.334 7.442 30,878 -0.07(-0.89%)
Apr 12, 2019 7.434 7.509 7.409 7.509 26,878 +0.12(+1.58%)
Apr 11, 2019 7.384 7.425 7.283 7.392 30,853 +0.00(+0.00%)
Apr 10, 2019 7.317 7.392 7.275 7.392 43,557 +0.07(+0.91%)
Apr 09, 2019 7.538 7.596 7.317 7.325 31,563 -0.28(-3.72%)
Apr 08, 2019 7.601 7.633 7.509 7.609 35,139 -0.02(-0.22%)
Apr 05, 2019 7.442 7.659 7.442 7.625 31,077 +0.18(+2.35%)
Apr 04, 2019 7.375 7.509 7.300 7.450 42,958 +0.05(+0.68%)
Apr 03, 2019 7.551 7.592 7.309 7.400 36,664 -0.04(-0.56%)
Apr 02, 2019 7.567 7.601 7.384 7.442 27,748 -0.15(-1.98%)
Apr 01, 2019 7.409 7.592 7.334 7.592 40,845 +0.30(+4.11%)
Mar 29, 2019 7.367 7.409 7.225 7.292 22,798 +0.02(+0.23%)
Mar 28, 2019 6.850 7.284 6.850 7.275 464,624 +0.43(+6.33%)
Mar 27, 2019 6.867 6.950 6.809 6.842 212,123 -0.04(-0.61%)
Mar 26, 2019 6.859 6.884 6.767 6.884 35,982 +0.09(+1.35%)
Mar 25, 2019 6.817 7.332 6.750 6.792 42,244 -0.02(-0.24%)
Mar 22, 2019 7.292 7.346 6.809 6.809 55,916 -0.50(-6.84%)
Mar 21, 2019 7.642 7.717 7.267 7.309 79,693 -0.39(-5.09%)
Mar 20, 2019 7.734 7.792 7.701 7.701 27,263 -0.10(-1.28%)
Mar 19, 2019 7.817 7.917 7.759 7.801 25,869 -0.11(-1.37%)
Mar 18, 2019 7.809 7.917 7.709 7.909 12,297 +0.08(+0.96%)
Mar 15, 2019 7.759 7.834 7.676 7.834 83,874 +0.08(+0.97%)
Mar 14, 2019 7.776 7.776 7.651 7.759 2,671 +0.03(+0.43%)
Mar 13, 2019 7.784 7.784 7.651 7.726 29,293 +0.05(+0.65%)
Mar 12, 2019 7.801 7.814 7.642 7.676 7,067 -0.11(-1.39%)
Mar 11, 2019 7.726 7.801 7.642 7.784 22,013 +0.14(+1.85%)
Mar 08, 2019 7.542 7.740 7.542 7.642 89,514 +0.08(+1.10%)
Mar 07, 2019 7.630 7.755 7.559 7.559 344,949 -0.03(-0.44%)
Mar 06, 2019 7.625 7.625 7.592 7.592 14,037 -0.07(-0.87%)
Mar 05, 2019 7.574 7.659 7.574 7.659 6,245 -0.07(-0.86%)
Mar 04, 2019 7.617 7.726 7.596 7.726 13,655 +0.12(+1.53%)
Mar 01, 2019 7.642 7.680 7.517 7.609 13,919 +0.04(+0.55%)
Feb 28, 2019 7.634 7.663 7.567 7.567 10,408 -0.12(-1.52%)
Feb 27, 2019 7.642 7.705 7.642 7.684 4,415 -0.03(-0.43%)
Feb 26, 2019 7.701 7.776 7.684 7.717 39,788 -0.03(-0.32%)
Feb 25, 2019 7.792 7.826 7.726 7.742 29,174 -0.04(-0.54%)
Feb 22, 2019 7.759 7.792 7.676 7.784 30,597 +0.03(+0.32%)
Feb 21, 2019 7.726 7.834 7.676 7.759 80,503 +0.08(+1.09%)
Feb 20, 2019 7.684 7.809 7.676 7.676 37,243 -0.11(-1.39%)
Feb 19, 2019 7.701 7.792 7.667 7.784 28,888 +0.02(+0.21%)
Feb 15, 2019 7.709 7.792 7.634 7.767 48,716 +0.11(+1.41%)
Feb 14, 2019 7.642 7.709 7.625 7.659 19,465 -0.05(-0.65%)
Feb 13, 2019 7.667 7.751 7.467 7.709 11,185 +0.00(+0.00%)
Feb 12, 2019 7.726 7.751 7.609 7.709 18,717 -0.03(-0.43%)
Feb 11, 2019 7.584 7.742 7.542 7.742 30,497 +0.20(+2.65%)
Feb 08, 2019 7.542 7.609 7.517 7.542 6,959 +0.00(+0.00%)
Feb 07, 2019 7.484 7.717 7.467 7.542 21,407 +0.03(+0.44%)
Feb 06, 2019 7.592 7.592 7.500 7.509 94,672 -0.13(-1.74%)
Feb 05, 2019 7.849 7.849 7.568 7.642 71,513 -0.23(-2.95%)
Feb 04, 2019 7.708 8.040 7.592 7.874 91,264 +0.17(+2.15%)
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.