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 )

10.08 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 7.924 7.940 7.700 7.915 55,615 -0.17(-2.05%)
May 30, 2019 8.288 8.329 8.073 8.081 37,474 -0.12(-1.41%)
May 29, 2019 8.255 8.370 8.139 8.197 28,036 -0.22(-2.56%)
May 28, 2019 8.271 8.536 7.858 8.412 150,130 -0.07(-0.88%)
May 24, 2019 8.023 8.486 7.982 8.486 43,041 +0.41(+5.02%)
May 23, 2019 8.379 8.412 8.073 8.081 31,537 -0.39(-4.59%)
May 22, 2019 8.883 8.900 8.403 8.470 23,857 -0.37(-4.21%)
May 21, 2019 8.858 8.900 8.780 8.842 37,824 +0.02(+0.28%)
May 20, 2019 8.701 8.883 8.577 8.817 47,631 +0.12(+1.33%)
May 17, 2019 8.660 8.751 8.635 8.701 45,217 +0.05(+0.57%)
May 16, 2019 8.494 8.701 8.180 8.652 73,815 +0.16(+1.85%)
May 15, 2019 8.552 8.618 8.371 8.494 25,405 -0.10(-1.15%)
May 14, 2019 8.221 8.635 8.151 8.594 65,407 +0.38(+4.63%)
May 13, 2019 8.213 8.321 7.684 8.213 122,040 +0.00(+0.00%)
May 10, 2019 8.809 8.809 7.585 8.213 194,291 -0.54(-6.14%)
May 09, 2019 8.900 8.949 8.627 8.751 87,327 -0.05(-0.56%)
May 08, 2019 8.990 8.998 8.767 8.800 315,704 -0.22(-2.46%)
May 07, 2019 8.973 9.056 8.899 9.023 54,454 +0.14(+1.58%)
May 06, 2019 8.644 9.019 8.603 8.883 131,009 +0.24(+2.76%)
May 03, 2019 8.191 8.644 8.181 8.644 68,267 +0.49(+5.95%)
May 02, 2019 8.002 8.208 7.985 8.158 65,693 +0.24(+3.01%)
May 01, 2019 7.821 8.042 7.813 7.920 91,250 +0.16(+2.12%)
Apr 30, 2019 7.730 7.845 7.656 7.755 107,678 +0.06(+0.75%)
Apr 29, 2019 7.566 7.780 7.566 7.697 26,336 +0.21(+2.75%)
Apr 26, 2019 7.203 7.590 7.187 7.491 33,647 +0.32(+4.48%)
Apr 25, 2019 7.228 7.409 7.170 7.170 9,173 -0.12(-1.58%)
Apr 24, 2019 7.417 7.417 7.286 7.286 19,769 +0.03(+0.45%)
Apr 23, 2019 7.297 7.297 7.212 7.253 93,004 -0.01(-0.11%)
Apr 22, 2019 7.357 7.450 7.256 7.261 8,844 -0.23(-3.08%)
Apr 18, 2019 7.269 7.508 7.269 7.491 17,734 +0.18(+2.48%)
Apr 17, 2019 7.294 7.384 7.212 7.310 64,226 +0.02(+0.34%)
Apr 16, 2019 7.302 7.327 7.203 7.286 30,366 -0.07(-0.90%)
Apr 15, 2019 7.368 7.393 7.244 7.352 31,259 -0.07(-0.89%)
Apr 12, 2019 7.343 7.417 7.319 7.417 27,209 +0.12(+1.58%)
Apr 11, 2019 7.294 7.335 7.195 7.302 31,234 +0.00(+0.00%)
Apr 10, 2019 7.228 7.302 7.187 7.302 44,094 +0.07(+0.91%)
Apr 09, 2019 7.446 7.504 7.228 7.236 31,953 -0.28(-3.72%)
Apr 08, 2019 7.508 7.540 7.417 7.516 35,572 -0.02(-0.22%)
Apr 05, 2019 7.352 7.566 7.352 7.533 31,461 +0.17(+2.35%)
Apr 04, 2019 7.286 7.417 7.212 7.360 43,488 +0.05(+0.68%)
Apr 03, 2019 7.459 7.500 7.220 7.310 37,116 -0.04(-0.56%)
Apr 02, 2019 7.475 7.508 7.294 7.352 28,090 -0.15(-1.98%)
Apr 01, 2019 7.319 7.500 7.244 7.500 41,348 +0.30(+4.11%)
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%)
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.