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 )

4.620 +0.020 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 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 (%)
Jul 26, 2024 4.650 4.650 4.430 4.620 23,097 +0.02(+0.43%)
Jul 25, 2024 4.530 4.638 4.376 4.600 26,310 +0.13(+2.91%)
Jul 24, 2024 4.480 4.600 4.350 4.470 36,315 -0.07(-1.54%)
Jul 23, 2024 4.440 4.570 4.430 4.540 20,005 +0.05(+1.11%)
Jul 22, 2024 4.490 4.590 4.315 4.490 28,153 +0.00(+0.00%)
Jul 19, 2024 4.780 4.850 4.460 4.490 27,638 -0.21(-4.47%)
Jul 18, 2024 4.960 5.020 4.630 4.700 50,069 -0.27(-5.43%)
Jul 17, 2024 4.900 5.080 4.820 4.970 76,810 +0.08(+1.64%)
Jul 16, 2024 4.810 5.000 4.810 4.890 80,417 +0.11(+2.30%)
Jul 15, 2024 4.890 4.920 4.690 4.780 50,075 -0.09(-1.85%)
Jul 12, 2024 4.750 5.090 4.710 4.870 160,057 +0.12(+2.53%)
Jul 11, 2024 4.530 4.790 4.490 4.750 53,770 +0.33(+7.47%)
Jul 10, 2024 4.290 4.460 4.271 4.420 59,435 +0.12(+2.79%)
Jul 09, 2024 4.200 4.380 4.060 4.300 29,149 +0.13(+3.12%)
Jul 08, 2024 4.180 4.215 4.060 4.170 41,399 +0.00(+0.00%)
Jul 05, 2024 4.200 4.320 4.110 4.170 87,823 -0.12(-2.80%)
Jul 03, 2024 4.220 4.392 4.200 4.290 15,192 +0.07(+1.66%)
Jul 02, 2024 4.530 4.580 4.100 4.220 75,162 -0.39(-8.46%)
Jul 01, 2024 4.350 4.630 4.210 4.610 63,263 +0.19(+4.30%)
Jun 28, 2024 3.930 4.550 3.900 4.420 1,325,551 +0.42(+10.50%)
Jun 27, 2024 4.170 4.360 3.830 4.000 113,696 -0.19(-4.53%)
Jun 26, 2024 4.210 4.420 4.010 4.190 84,004 -0.07(-1.64%)
Jun 25, 2024 4.430 4.520 4.200 4.260 59,831 -0.21(-4.70%)
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%)
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.