Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Bank (NQ: OPBK )

9.610 +0.060 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2018 8.024 8.122 7.844 7.942 60,089 -0.04(-0.51%)
Nov 29, 2018 8.155 8.171 7.942 7.983 11,387 -0.16(-1.91%)
Nov 28, 2018 7.885 8.171 7.885 8.139 41,647 +0.20(+2.58%)
Nov 27, 2018 7.999 8.106 7.885 7.934 19,330 -0.07(-0.82%)
Nov 26, 2018 8.188 8.188 7.958 7.999 31,202 -0.18(-2.20%)
Nov 23, 2018 7.950 8.188 7.909 8.180 33,586 +0.15(+1.83%)
Nov 21, 2018 8.032 8.032 8.032 0 -0.03(-0.41%)
Nov 20, 2018 8.212 8.229 8.040 8.065 21,145 -0.25(-3.05%)
Nov 19, 2018 8.302 8.474 8.204 8.319 103,451 +0.06(+0.69%)
Nov 16, 2018 8.294 8.523 8.220 8.261 16,854 -0.08(-0.98%)
Nov 15, 2018 8.458 8.581 8.180 8.343 26,286 -0.09(-1.07%)
Nov 14, 2018 8.597 8.597 8.425 8.433 14,127 -0.03(-0.39%)
Nov 13, 2018 8.613 8.613 8.458 8.466 32,803 -0.02(-0.29%)
Nov 12, 2018 8.736 8.736 8.474 8.491 11,088 -0.18(-2.08%)
Nov 09, 2018 8.736 8.736 8.499 8.671 42,991 -0.07(-0.75%)
Nov 08, 2018 8.573 8.736 8.338 8.736 25,723 +0.20(+2.40%)
Nov 07, 2018 8.523 8.564 8.351 8.532 10,579 +0.12(+1.46%)
Nov 06, 2018 8.654 8.654 8.204 8.409 6,198 -0.20(-2.28%)
Nov 05, 2018 8.622 8.679 8.515 8.605 17,407 +0.06(+0.67%)
Nov 02, 2018 8.458 8.605 8.376 8.548 8,915 +0.10(+1.16%)
Nov 01, 2018 8.417 8.491 8.417 8.450 10,822 -0.05(-0.58%)
Oct 31, 2018 8.613 8.712 7.688 8.499 69,997 -0.14(-1.61%)
Oct 30, 2018 8.351 8.728 8.294 8.638 34,920 +0.29(+3.43%)
Oct 29, 2018 8.351 8.351 8.270 8.351 13,492 +0.00(+0.00%)
Oct 26, 2018 8.032 8.351 7.631 8.351 26,991 +0.04(+0.49%)
Oct 25, 2018 7.492 8.311 7.278 8.311 252,124 +0.67(+8.79%)
Oct 24, 2018 7.918 8.122 7.361 7.639 12,464 -0.28(-3.52%)
Oct 23, 2018 7.918 8.147 7.868 7.918 12,869 -0.11(-1.33%)
Oct 22, 2018 8.139 8.253 7.950 8.024 12,050 -0.02(-0.31%)
Oct 19, 2018 8.163 8.220 8.008 8.049 25,526 -0.29(-3.44%)
Oct 18, 2018 8.311 8.392 8.114 8.335 20,947 -0.02(-0.29%)
Oct 17, 2018 8.499 8.507 8.360 8.360 17,881 -0.26(-3.04%)
Oct 16, 2018 8.605 8.622 8.499 8.622 10,173 +0.02(+0.29%)
Oct 15, 2018 8.785 8.785 8.540 8.597 35,911 -0.20(-2.33%)
Oct 12, 2018 9.244 9.244 8.794 8.802 46,533 -0.36(-3.93%)
Oct 11, 2018 9.260 9.260 9.129 9.162 17,832 -0.13(-1.41%)
Oct 10, 2018 9.397 9.397 9.277 9.293 32,606 -0.07(-0.70%)
Oct 09, 2018 9.334 9.457 9.334 9.359 29,844 -0.03(-0.35%)
Oct 08, 2018 9.465 9.465 9.375 9.391 13,412 +0.03(+0.35%)
Oct 05, 2018 9.457 9.506 9.359 9.359 8,427 -0.05(-0.52%)
Oct 04, 2018 9.432 9.555 9.375 9.408 16,081 -0.07(-0.78%)
Oct 03, 2018 9.440 9.539 9.416 9.481 59,256 +0.01(+0.09%)
Oct 02, 2018 9.588 9.637 9.383 9.473 36,884 -0.07(-0.77%)
Oct 01, 2018 9.555 9.907 9.506 9.547 17,027 +0.05(+0.52%)
Sep 28, 2018 9.531 9.535 9.481 9.498 13,068 +0.05(+0.52%)
Sep 27, 2018 9.416 9.563 9.400 9.449 182,120 +0.02(+0.26%)
Sep 26, 2018 9.555 9.555 9.293 9.424 318,877 +0.05(+0.52%)
Sep 25, 2018 9.342 9.596 8.286 9.375 28,876 -0.04(-0.43%)
Sep 24, 2018 9.440 9.563 9.416 9.416 21,918 -0.18(-1.88%)
Sep 21, 2018 9.678 9.760 9.457 9.596 61,677 -0.09(-0.93%)
Sep 20, 2018 9.768 9.821 9.637 9.686 20,463 +0.03(+0.34%)
Sep 19, 2018 9.768 9.850 9.604 9.653 31,789 -0.02(-0.25%)
Sep 18, 2018 9.809 9.825 9.670 9.678 36,846 -0.07(-0.67%)
Sep 17, 2018 9.866 9.944 9.711 9.743 6,201 -0.12(-1.24%)
Sep 14, 2018 9.711 9.874 9.711 9.866 17,709 +0.07(+0.75%)
Sep 13, 2018 9.866 9.895 9.760 9.793 8,230 -0.05(-0.50%)
Sep 12, 2018 9.825 9.981 9.801 9.842 21,305 -0.03(-0.33%)
Sep 11, 2018 9.850 9.940 9.850 9.874 7,375 -0.03(-0.33%)
Sep 10, 2018 9.973 9.973 9.882 9.907 13,244 +0.02(+0.17%)
Sep 07, 2018 9.842 9.981 9.842 9.891 32,976 +0.03(+0.33%)
Sep 06, 2018 9.891 9.891 9.842 9.858 9,298 -0.02(-0.25%)
Sep 05, 2018 9.891 9.981 9.850 9.883 25,152 -0.07(-0.66%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.