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

Offerpad Solutions Inc (NY: OPAD )

7.960 +0.540 (+7.28%)
Official Closing Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2023 8.110 8.190 7.780 7.950 14,880 -0.17(-2.09%)
Oct 30, 2023 7.870 8.140 7.752 8.120 21,294 +0.24(+3.05%)
Oct 27, 2023 8.230 8.230 7.675 7.880 9,107 -0.26(-3.19%)
Oct 26, 2023 8.010 8.200 7.890 8.140 10,483 +0.13(+1.62%)
Oct 25, 2023 8.180 8.180 7.890 8.010 15,101 -0.07(-0.87%)
Oct 24, 2023 8.600 8.600 8.040 8.080 30,430 -0.43(-5.05%)
Oct 23, 2023 8.480 8.665 8.066 8.510 9,838 -0.04(-0.47%)
Oct 20, 2023 8.270 8.800 8.098 8.550 21,652 +0.25(+3.01%)
Oct 19, 2023 8.820 8.870 8.099 8.300 20,293 -0.58(-6.53%)
Oct 18, 2023 8.880 9.600 8.700 8.880 19,371 -0.23(-2.52%)
Oct 17, 2023 8.820 9.430 8.750 9.110 24,249 +0.17(+1.90%)
Oct 16, 2023 8.860 9.300 8.690 8.940 155,079 +0.21(+2.41%)
Oct 13, 2023 8.890 8.950 8.630 8.730 19,588 -0.17(-1.91%)
Oct 12, 2023 9.620 9.765 8.560 8.900 34,282 -0.48(-5.12%)
Oct 11, 2023 9.720 9.720 9.300 9.380 18,298 -0.24(-2.49%)
Oct 10, 2023 8.760 9.700 8.600 9.620 58,218 +0.90(+10.32%)
Oct 09, 2023 8.830 8.940 8.320 8.720 40,368 -0.31(-3.43%)
Oct 06, 2023 9.200 9.340 8.695 9.030 39,283 -0.43(-4.55%)
Oct 05, 2023 8.620 9.470 8.610 9.460 46,252 +1.02(+12.09%)
Oct 04, 2023 7.730 8.750 7.710 8.440 31,379 +0.64(+8.21%)
Oct 03, 2023 8.180 8.180 7.425 7.800 114,688 -0.48(-5.80%)
Oct 02, 2023 9.640 9.640 8.190 8.280 39,813 -1.48(-15.16%)
Sep 29, 2023 10.22 10.31 9.760 9.760 37,520 -0.26(-2.59%)
Sep 28, 2023 9.840 10.02 9.619 10.02 13,260 +0.16(+1.62%)
Sep 27, 2023 9.670 9.990 9.510 9.860 25,524 +0.32(+3.35%)
Sep 26, 2023 10.05 10.37 9.390 9.540 70,927 -0.69(-6.74%)
Sep 25, 2023 10.37 10.35 10.18 10.23 65,232 -0.02(-0.20%)
Sep 22, 2023 10.21 10.34 10.10 10.25 70,387 -0.07(-0.68%)
Sep 21, 2023 10.35 10.39 10.05 10.32 40,388 -0.30(-2.82%)
Sep 20, 2023 10.38 10.87 10.35 10.62 67,899 +0.38(+3.71%)
Sep 19, 2023 10.45 10.55 9.900 10.24 67,145 -0.30(-2.85%)
Sep 18, 2023 10.40 10.68 9.770 10.54 59,943 +0.14(+1.35%)
Sep 15, 2023 10.26 10.75 9.850 10.40 349,732 +0.08(+0.78%)
Sep 14, 2023 10.29 10.41 9.965 10.32 100,832 +0.17(+1.67%)
Sep 13, 2023 10.00 10.62 10.00 10.15 44,857 +0.05(+0.50%)
Sep 12, 2023 9.930 10.36 9.670 10.10 133,775 -0.06(-0.59%)
Sep 11, 2023 10.26 10.26 9.840 10.16 29,835 +0.14(+1.40%)
Sep 08, 2023 10.15 10.23 9.680 10.02 48,540 -0.11(-1.09%)
Sep 07, 2023 10.00 10.35 10.00 10.13 39,338 +0.03(+0.30%)
Sep 06, 2023 11.45 11.45 10.10 10.10 46,770 -1.32(-11.56%)
Sep 05, 2023 12.20 12.20 11.40 11.42 49,694 -1.08(-8.64%)
Sep 01, 2023 13.00 13.36 11.70 12.50 56,020 -0.54(-4.14%)
Aug 31, 2023 12.44 13.20 12.34 13.04 276,503 +0.52(+4.15%)
Aug 30, 2023 12.70 12.89 12.39 12.52 26,285 -0.18(-1.42%)
Aug 29, 2023 11.81 12.96 11.60 12.70 51,570 +0.62(+5.13%)
Aug 28, 2023 11.73 12.20 11.23 12.08 35,255 +0.46(+3.96%)
Aug 25, 2023 10.92 12.00 10.85 11.62 40,423 +0.74(+6.80%)
Aug 24, 2023 10.87 10.98 10.50 10.88 25,094 +0.03(+0.28%)
Aug 23, 2023 10.40 11.07 10.40 10.85 21,822 +0.57(+5.54%)
Aug 22, 2023 10.07 10.34 9.740 10.28 24,417 +0.21(+2.09%)
Aug 21, 2023 10.19 10.19 9.735 10.07 30,941 -0.16(-1.56%)
Aug 18, 2023 10.07 10.66 10.05 10.23 27,363 -0.11(-1.06%)
Aug 17, 2023 10.49 10.82 10.21 10.34 40,266 -0.22(-2.08%)
Aug 16, 2023 11.95 12.03 10.56 10.56 87,035 -1.34(-11.26%)
Aug 15, 2023 11.69 12.40 11.26 11.90 93,352 +0.03(+0.25%)
Aug 14, 2023 11.57 11.92 11.15 11.87 67,137 +0.54(+4.77%)
Aug 11, 2023 10.73 11.88 10.67 11.33 159,495 +1.46(+14.79%)
Aug 10, 2023 10.23 10.46 9.770 9.870 63,274 -0.28(-2.76%)
Aug 09, 2023 10.05 10.34 9.750 10.15 37,304 +0.11(+1.10%)
Aug 08, 2023 9.790 10.39 9.581 10.04 28,540 -0.12(-1.18%)
Aug 07, 2023 10.75 10.86 9.700 10.16 50,118 -0.59(-5.49%)
Aug 04, 2023 11.18 11.28 10.20 10.75 53,408 -0.49(-4.36%)
Aug 03, 2023 11.37 11.97 11.01 11.24 43,910 -0.19(-1.66%)
Aug 02, 2023 11.80 12.35 11.20 11.43 89,536 -0.39(-3.30%)
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.