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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	7.926	7.943	7.703	7.918	55,596	-0.17(-2.05%)
May 30, 2019	8.291	8.332	8.075	8.084	37,460	-0.12(-1.41%)
May 29, 2019	8.257	8.373	8.142	8.199	28,026	-0.22(-2.56%)
May 28, 2019	8.274	8.539	7.860	8.415	150,078	-0.07(-0.88%)
May 24, 2019	8.026	8.489	7.984	8.489	43,026	+0.41(+5.02%)
May 23, 2019	8.382	8.415	8.075	8.084	31,526	-0.39(-4.59%)
May 22, 2019	8.886	8.903	8.406	8.473	23,849	-0.37(-4.21%)
May 21, 2019	8.861	8.903	8.783	8.845	37,811	+0.02(+0.28%)
May 20, 2019	8.704	8.886	8.580	8.820	47,614	+0.12(+1.33%)
May 17, 2019	8.663	8.754	8.638	8.704	45,202	+0.05(+0.57%)
May 16, 2019	8.497	8.704	8.183	8.655	73,789	+0.16(+1.85%)
May 15, 2019	8.555	8.621	8.374	8.497	25,396	-0.10(-1.15%)
May 14, 2019	8.224	8.639	8.154	8.597	65,384	+0.38(+4.63%)
May 13, 2019	8.216	8.324	7.687	8.216	121,997	+0.00(+0.00%)
May 10, 2019	8.812	8.812	7.587	8.216	194,223	-0.54(-6.14%)
May 09, 2019	8.903	8.952	8.630	8.754	87,296	-0.05(-0.56%)
May 08, 2019	8.993	9.001	8.771	8.803	315,594	-0.22(-2.46%)
May 07, 2019	8.976	9.059	8.902	9.026	54,435	+0.14(+1.58%)
May 06, 2019	8.647	9.022	8.606	8.886	130,963	+0.24(+2.76%)
May 03, 2019	8.194	8.647	8.184	8.647	68,243	+0.49(+5.95%)
May 02, 2019	8.005	8.211	7.988	8.161	65,670	+0.24(+3.01%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Open Bank (NQ: OPBK )

Historical Prices