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 (%)
Mar 29, 2019 7.277 7.319 7.137 7.203 23,079 +0.02(+0.23%)
Mar 28, 2019 6.767 7.195 6.767 7.187 470,354 +0.43(+6.33%)
Mar 27, 2019 6.783 6.866 6.726 6.759 214,738 -0.04(-0.61%)
Mar 26, 2019 6.775 6.800 6.685 6.800 36,425 +0.09(+1.35%)
Mar 25, 2019 6.734 7.243 6.668 6.709 42,765 -0.02(-0.24%)
Mar 22, 2019 7.203 7.257 6.726 6.726 56,605 -0.49(-6.84%)
Mar 21, 2019 7.549 7.623 7.179 7.220 80,676 -0.39(-5.09%)
Mar 20, 2019 7.640 7.697 7.607 7.607 27,599 -0.10(-1.28%)
Mar 19, 2019 7.722 7.821 7.664 7.705 26,188 -0.11(-1.37%)
Mar 18, 2019 7.714 7.821 7.615 7.813 12,449 +0.07(+0.96%)
Mar 15, 2019 7.664 7.738 7.582 7.738 84,908 +0.07(+0.97%)
Mar 14, 2019 7.681 7.681 7.557 7.664 2,703 +0.03(+0.43%)
Mar 13, 2019 7.689 7.689 7.557 7.631 29,654 +0.05(+0.65%)
Mar 12, 2019 7.705 7.719 7.549 7.582 7,154 -0.11(-1.39%)
Mar 11, 2019 7.631 7.705 7.549 7.689 22,285 +0.14(+1.85%)
Mar 08, 2019 7.450 7.646 7.450 7.549 90,617 +0.08(+1.10%)
Mar 07, 2019 7.537 7.660 7.467 7.467 349,203 -0.03(-0.44%)
Mar 06, 2019 7.533 7.533 7.500 7.500 14,210 -0.07(-0.87%)
Mar 05, 2019 7.482 7.566 7.482 7.566 6,322 -0.07(-0.86%)
Mar 04, 2019 7.524 7.631 7.504 7.631 13,823 +0.12(+1.53%)
Mar 01, 2019 7.549 7.586 7.426 7.516 14,090 +0.04(+0.55%)
Feb 28, 2019 7.541 7.570 7.475 7.475 10,536 -0.12(-1.52%)
Feb 27, 2019 7.549 7.611 7.549 7.590 4,470 -0.03(-0.43%)
Feb 26, 2019 7.607 7.681 7.590 7.623 40,278 -0.02(-0.32%)
Feb 25, 2019 7.697 7.730 7.632 7.648 29,534 -0.04(-0.54%)
Feb 22, 2019 7.664 7.697 7.582 7.689 30,975 +0.02(+0.32%)
Feb 21, 2019 7.631 7.738 7.582 7.664 81,496 +0.08(+1.09%)
Feb 20, 2019 7.590 7.714 7.582 7.582 37,702 -0.11(-1.39%)
Feb 19, 2019 7.607 7.697 7.574 7.689 29,244 +0.02(+0.21%)
Feb 15, 2019 7.615 7.697 7.541 7.673 49,317 +0.11(+1.41%)
Feb 14, 2019 7.549 7.615 7.533 7.566 19,705 -0.05(-0.65%)
Feb 13, 2019 7.574 7.656 7.376 7.615 11,323 +0.00(+0.00%)
Feb 12, 2019 7.631 7.656 7.516 7.615 18,948 -0.03(-0.43%)
Feb 11, 2019 7.491 7.648 7.450 7.648 30,873 +0.20(+2.65%)
Feb 08, 2019 7.450 7.516 7.426 7.450 7,045 +0.00(+0.00%)
Feb 07, 2019 7.393 7.623 7.376 7.450 21,671 +0.03(+0.44%)
Feb 06, 2019 7.500 7.500 7.409 7.417 95,839 -0.13(-1.74%)
Feb 05, 2019 7.754 7.754 7.475 7.549 72,394 -0.23(-2.95%)
Feb 04, 2019 7.615 7.942 7.500 7.778 92,389 +0.16(+2.15%)
Feb 01, 2019 7.410 7.615 7.410 7.615 48,609 +0.16(+2.20%)
Jan 31, 2019 7.426 7.516 7.385 7.451 39,183 +0.00(+0.00%)
Jan 30, 2019 7.467 7.549 7.394 7.451 186,139 +0.07(+0.89%)
Jan 29, 2019 7.418 7.492 7.385 7.385 38,473 -0.02(-0.22%)
Jan 28, 2019 7.606 7.606 7.391 7.402 78,576 -0.25(-3.21%)
Jan 25, 2019 7.377 7.664 7.336 7.647 55,815 +0.27(+3.66%)
Jan 24, 2019 7.377 7.377 7.328 7.377 2,862 +0.00(+0.00%)
Jan 23, 2019 7.426 7.426 7.295 7.377 7,545 -0.05(-0.66%)
Jan 22, 2019 7.385 7.574 7.385 7.426 7,456 -0.10(-1.31%)
Jan 18, 2019 7.574 7.656 7.484 7.525 17,220 -0.05(-0.65%)
Jan 17, 2019 7.615 7.688 7.516 7.574 37,082 -0.07(-0.96%)
Jan 16, 2019 7.680 7.688 7.508 7.647 41,237 -0.02(-0.32%)
Jan 15, 2019 7.639 7.696 7.439 7.672 28,247 +0.10(+1.30%)
Jan 14, 2019 7.729 7.729 7.410 7.574 25,413 -0.13(-1.70%)
Jan 11, 2019 7.549 7.852 7.271 7.705 16,243 +0.22(+2.95%)
Jan 10, 2019 7.123 7.574 7.099 7.484 25,449 +0.34(+4.70%)
Jan 09, 2019 7.148 7.344 7.009 7.148 11,563 +0.04(+0.58%)
Jan 08, 2019 7.344 7.344 6.984 7.107 42,485 -0.20(-2.80%)
Jan 07, 2019 7.312 7.426 7.115 7.312 60,880 -0.07(-1.00%)
Jan 04, 2019 7.148 7.475 7.041 7.385 26,014 +0.34(+4.76%)
Jan 03, 2019 7.344 7.443 7.041 7.050 24,430 -0.30(-4.12%)
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.