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 )

4.470 -0.190 (-4.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 4.640 4.750 4.380 4.470 36,580 -0.19(-4.08%)
Jun 21, 2024 4.580 4.790 4.450 4.660 53,317 +0.07(+1.53%)
Jun 20, 2024 4.650 4.820 4.500 4.590 87,565 -0.10(-2.13%)
Jun 18, 2024 5.040 5.100 4.650 4.690 52,549 -0.34(-6.76%)
Jun 17, 2024 5.290 5.350 4.830 5.030 46,084 -0.05(-0.98%)
Jun 14, 2024 5.000 5.120 4.760 5.080 47,778 +0.07(+1.40%)
Jun 13, 2024 5.020 5.120 4.860 5.010 39,744 +0.00(+0.00%)
Jun 12, 2024 5.030 5.200 4.900 5.010 94,984 +0.14(+2.87%)
Jun 11, 2024 5.080 5.190 4.800 4.870 51,905 -0.14(-2.79%)
Jun 10, 2024 4.900 5.130 4.800 5.010 54,529 +0.03(+0.60%)
Jun 07, 2024 5.220 5.230 4.860 4.980 51,529 +0.00(+0.00%)
Jun 06, 2024 4.790 5.080 4.700 4.980 69,672 +0.18(+3.75%)
Jun 05, 2024 4.990 5.050 4.800 4.800 62,808 -0.19(-3.81%)
Jun 04, 2024 5.000 5.200 4.830 4.990 52,029 +0.05(+1.01%)
Jun 03, 2024 4.990 4.990 4.769 4.940 49,417 +0.09(+1.86%)
May 31, 2024 4.950 5.075 4.750 4.850 574,616 +0.02(+0.41%)
May 30, 2024 5.050 5.070 4.700 4.830 67,689 -0.27(-5.29%)
May 29, 2024 5.670 5.670 5.000 5.100 70,715 -0.43(-7.78%)
May 28, 2024 5.020 5.800 4.910 5.530 97,970 +0.53(+10.60%)
May 24, 2024 4.850 5.000 4.790 5.000 35,152 -0.07(-1.38%)
May 23, 2024 5.000 5.400 4.500 5.070 86,171 +0.17(+3.47%)
May 22, 2024 5.430 5.433 4.860 4.900 105,248 -0.58(-10.58%)
May 21, 2024 5.650 5.820 5.250 5.480 60,604 -0.18(-3.18%)
May 20, 2024 5.950 6.110 5.565 5.660 57,002 -0.22(-3.74%)
May 17, 2024 6.050 6.180 5.500 5.880 40,671 -0.17(-2.81%)
May 16, 2024 6.880 6.880 5.970 6.050 66,090 -0.35(-5.47%)
May 15, 2024 7.450 7.450 6.200 6.400 77,828 -0.92(-12.57%)
May 14, 2024 7.260 7.470 7.050 7.320 26,390 +0.14(+1.95%)
May 13, 2024 7.130 7.470 6.690 7.180 39,197 +0.05(+0.70%)
May 10, 2024 6.600 7.400 6.590 7.130 47,643 +0.45(+6.74%)
May 09, 2024 6.750 6.940 6.640 6.680 16,347 -0.18(-2.62%)
May 08, 2024 6.570 7.020 6.550 6.860 29,071 +0.12(+1.78%)
May 07, 2024 7.020 7.150 6.540 6.740 66,427 -0.52(-7.16%)
May 06, 2024 7.440 7.880 7.110 7.260 45,767 -0.14(-1.89%)
May 03, 2024 8.020 8.080 7.220 7.400 83,810 -0.18(-2.37%)
May 02, 2024 7.120 7.750 7.120 7.580 10,575 +0.31(+4.26%)
May 01, 2024 7.780 7.820 7.250 7.270 22,262 -0.50(-6.44%)
Apr 30, 2024 7.510 7.880 7.510 7.770 24,340 +0.18(+2.37%)
Apr 29, 2024 8.370 8.370 7.545 7.590 21,544 -0.70(-8.44%)
Apr 26, 2024 8.085 8.335 8.025 8.290 11,809 +0.17(+2.09%)
Apr 25, 2024 7.830 8.200 7.570 8.120 20,912 +0.16(+2.01%)
Apr 24, 2024 7.355 8.030 7.355 7.960 20,648 +0.54(+7.28%)
Apr 23, 2024 7.480 7.750 7.340 7.420 15,697 -0.02(-0.27%)
Apr 22, 2024 7.500 7.640 7.330 7.440 8,451 -0.05(-0.67%)
Apr 19, 2024 7.480 7.740 7.420 7.490 11,349 -0.28(-3.60%)
Apr 18, 2024 7.190 7.770 7.060 7.770 13,434 +0.48(+6.58%)
Apr 17, 2024 7.070 7.475 6.860 7.290 9,350 +0.21(+2.97%)
Apr 16, 2024 6.810 7.120 6.810 7.080 18,880 +0.28(+4.12%)
Apr 15, 2024 7.250 7.250 6.700 6.800 25,953 -0.51(-6.98%)
Apr 12, 2024 7.220 7.400 7.040 7.310 17,697 +0.11(+1.53%)
Apr 11, 2024 7.310 7.510 7.200 7.200 15,659 -0.11(-1.50%)
Apr 10, 2024 7.180 7.530 7.180 7.310 14,228 -0.11(-1.48%)
Apr 09, 2024 7.180 7.760 7.180 7.420 13,428 +0.24(+3.34%)
Apr 08, 2024 7.380 7.494 7.130 7.180 15,726 -0.12(-1.64%)
Apr 05, 2024 7.370 7.850 7.300 7.300 10,097 +0.06(+0.83%)
Apr 04, 2024 7.400 7.775 7.090 7.240 16,207 -0.11(-1.50%)
Apr 03, 2024 7.550 7.710 7.335 7.350 26,580 -0.38(-4.92%)
Apr 02, 2024 7.890 7.940 7.600 7.730 14,882 -0.25(-3.13%)
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.