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:

Offerpad Solutions Inc (NY: OPAD )

1.230 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2022 1.190 1.240 1.180 1.230 548,003 +0.05(+4.24%)
Oct 03, 2022 1.220 1.230 1.120 1.180 999,743 -0.03(-2.48%)
Sep 30, 2022 1.220 1.220 1.175 1.210 525,133 -0.02(-1.63%)
Sep 29, 2022 1.310 1.310 1.210 1.230 842,602 -0.12(-8.89%)
Sep 28, 2022 1.250 1.380 1.220 1.350 1,433,965 +0.11(+8.87%)
Sep 27, 2022 1.240 1.240 1.180 1.240 912,455 +0.03(+2.48%)
Sep 26, 2022 1.190 1.250 1.160 1.210 875,217 -0.01(-0.82%)
Sep 23, 2022 1.170 1.220 1.070 1.220 1,193,595 +0.04(+3.39%)
Sep 22, 2022 1.240 1.280 1.180 1.180 1,170,542 -0.09(-7.09%)
Sep 21, 2022 1.260 1.300 1.220 1.270 787,099 +0.01(+0.79%)
Sep 20, 2022 1.310 1.310 1.250 1.260 829,789 -0.06(-4.55%)
Sep 19, 2022 1.300 1.340 1.230 1.320 995,936 +0.02(+1.54%)
Sep 16, 2022 1.350 1.370 1.290 1.300 1,099,211 -0.08(-5.80%)
Sep 15, 2022 1.400 1.450 1.360 1.380 877,416 -0.03(-2.13%)
Sep 14, 2022 1.420 1.460 1.360 1.410 828,079 -0.01(-0.70%)
Sep 13, 2022 1.510 1.545 1.410 1.420 1,067,199 -0.15(-9.55%)
Sep 12, 2022 1.550 1.610 1.470 1.570 1,261,830 +0.01(+0.64%)
Sep 09, 2022 1.440 1.580 1.440 1.560 1,087,567 +0.14(+9.86%)
Sep 08, 2022 1.400 1.460 1.370 1.420 554,808 +0.00(+0.00%)
Sep 07, 2022 1.370 1.430 1.350 1.420 1,067,432 +0.03(+2.16%)
Sep 06, 2022 1.410 1.495 1.360 1.390 1,008,374 -0.01(-0.71%)
Sep 02, 2022 1.450 1.490 1.390 1.400 969,278 -0.03(-2.10%)
Sep 01, 2022 1.500 1.510 1.395 1.430 1,075,577 -0.09(-5.92%)
Aug 31, 2022 1.560 1.585 1.500 1.520 1,061,666 -0.04(-2.56%)
Aug 30, 2022 1.580 1.605 1.540 1.560 1,029,375 -0.01(-0.64%)
Aug 29, 2022 1.580 1.610 1.555 1.570 867,353 -0.02(-1.26%)
Aug 26, 2022 1.640 1.650 1.560 1.590 799,210 -0.05(-3.05%)
Aug 25, 2022 1.610 1.670 1.590 1.640 1,295,898 +0.03(+1.86%)
Aug 24, 2022 1.620 1.650 1.600 1.610 1,198,509 -0.02(-1.23%)
Aug 23, 2022 1.710 1.725 1.610 1.630 963,952 -0.04(-2.40%)
Aug 22, 2022 1.690 1.700 1.610 1.670 1,049,916 -0.04(-2.34%)
Aug 19, 2022 1.800 1.810 1.700 1.710 1,130,581 -0.13(-7.07%)
Aug 18, 2022 1.810 1.860 1.805 1.840 393,231 +0.00(+0.00%)
Aug 17, 2022 2.000 2.020 1.830 1.840 1,438,605 -0.20(-9.80%)
Aug 16, 2022 2.070 2.090 1.950 2.040 1,360,123 -0.01(-0.49%)
Aug 15, 2022 2.190 2.220 2.040 2.050 1,680,043 -0.14(-6.39%)
Aug 12, 2022 1.800 2.320 1.725 2.190 8,193,885 +0.50(+29.59%)
Aug 11, 2022 1.730 1.740 1.650 1.690 1,611,860 -0.01(-0.59%)
Aug 10, 2022 1.690 1.750 1.630 1.700 2,664,588 +0.02(+1.19%)
Aug 09, 2022 1.720 1.770 1.620 1.680 3,388,778 -0.07(-4.00%)
Aug 08, 2022 1.810 1.900 1.720 1.750 3,730,271 -0.04(-2.23%)
Aug 05, 2022 1.830 1.830 1.700 1.790 3,387,035 -0.02(-1.10%)
Aug 04, 2022 2.090 2.200 1.750 1.810 4,743,643 -0.28(-13.40%)
Aug 03, 2022 2.290 2.325 2.030 2.090 3,711,112 -0.11(-5.00%)
Aug 02, 2022 2.080 2.260 2.060 2.200 1,304,246 +0.09(+4.27%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.