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 )

8.290 +0.170 (+2.09%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Nov 30, 2023 10.50 10.55 10.09 10.36 9,525 +0.08(+0.78%)
Nov 29, 2023 10.13 10.65 10.13 10.28 9,385 +0.21(+2.09%)
Nov 28, 2023 9.690 10.73 9.590 10.07 16,581 +0.22(+2.23%)
Nov 27, 2023 9.720 9.980 9.683 9.850 12,920 -0.14(-1.40%)
Nov 24, 2023 9.260 10.03 9.100 9.990 15,424 +0.51(+5.38%)
Nov 22, 2023 9.075 9.480 9.075 9.480 15,918 +0.09(+0.96%)
Nov 21, 2023 9.030 9.610 8.910 9.390 8,559 +0.13(+1.40%)
Nov 20, 2023 9.000 9.320 8.770 9.260 16,728 +0.27(+3.00%)
Nov 17, 2023 8.330 8.990 8.330 8.990 44,819 +0.59(+7.02%)
Nov 16, 2023 8.780 8.780 8.170 8.400 15,356 -0.25(-2.89%)
Nov 15, 2023 8.390 9.097 8.300 8.650 26,354 +0.12(+1.41%)
Nov 14, 2023 7.710 8.650 7.710 8.530 28,064 +1.21(+16.53%)
Nov 13, 2023 7.110 7.390 7.010 7.320 19,590 +0.01(+0.14%)
Nov 10, 2023 7.130 7.550 7.010 7.310 14,803 +0.07(+0.97%)
Nov 09, 2023 7.940 7.940 7.120 7.240 17,453 -0.68(-8.59%)
Nov 08, 2023 8.750 8.950 7.662 7.920 62,570 -1.04(-11.61%)
Nov 07, 2023 8.260 9.110 8.150 8.960 11,679 +0.73(+8.87%)
Nov 06, 2023 8.520 8.790 8.180 8.230 18,236 -0.25(-2.95%)
Nov 03, 2023 8.320 8.800 8.300 8.480 24,285 +0.39(+4.82%)
Nov 02, 2023 8.320 9.270 7.950 8.090 71,295 -0.22(-2.65%)
Nov 01, 2023 7.840 8.310 7.770 8.310 19,604 +0.36(+4.53%)
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%)
Aug 01, 2023 11.84 11.97 11.25 11.82 40,837 -0.02(-0.17%)
Jul 31, 2023 10.80 11.89 10.80 11.84 48,312 +1.08(+10.04%)
Jul 28, 2023 10.06 10.80 10.06 10.76 61,098 +0.87(+8.80%)
Jul 27, 2023 10.54 11.17 9.510 9.890 90,472 -0.47(-4.54%)
Jul 26, 2023 10.89 10.93 10.00 10.36 71,298 -0.37(-3.45%)
Jul 25, 2023 11.18 11.60 10.61 10.73 78,009 -0.41(-3.68%)
Jul 24, 2023 11.46 11.71 10.88 11.14 50,679 -0.28(-2.45%)
Jul 21, 2023 11.25 11.49 10.67 11.42 67,835 +0.32(+2.88%)
Jul 20, 2023 11.98 11.98 10.88 11.10 101,796 -0.95(-7.88%)
Jul 19, 2023 13.20 13.46 11.77 12.05 103,271 -1.08(-8.23%)
Jul 18, 2023 13.45 13.92 13.03 13.13 65,103 -0.37(-2.74%)
Jul 17, 2023 13.53 14.51 13.26 13.50 84,807 -0.09(-0.66%)
Jul 14, 2023 14.78 14.99 13.27 13.59 75,396 -1.19(-8.05%)
Jul 13, 2023 14.01 15.20 14.00 14.78 113,958 +0.87(+6.25%)
Jul 12, 2023 12.99 14.18 12.64 13.91 198,796 +1.53(+12.36%)
Jul 11, 2023 11.85 12.73 11.67 12.38 124,131 +0.53(+4.47%)
Jul 10, 2023 11.87 12.28 11.68 11.85 110,441 -0.18(-1.50%)
Jul 07, 2023 11.45 12.32 11.45 12.03 90,710 +0.32(+2.73%)
Jul 06, 2023 12.39 12.39 10.90 11.71 119,577 -0.90(-7.14%)
Jul 05, 2023 13.69 13.69 12.58 12.61 82,892 -0.93(-6.87%)
Jul 03, 2023 13.10 13.95 13.10 13.54 48,126 +0.58(+4.48%)
Jun 30, 2023 12.05 13.72 11.89 12.96 182,031 +1.43(+12.40%)
Jun 29, 2023 12.11 12.60 11.37 11.53 131,254 -0.40(-3.35%)
Jun 28, 2023 10.20 12.96 10.20 11.93 304,450 +1.70(+16.62%)
Jun 27, 2023 9.580 10.78 9.580 10.23 76,558 +0.63(+6.56%)
Jun 26, 2023 9.780 10.11 9.530 9.600 30,764 -0.39(-3.90%)
Jun 23, 2023 9.910 10.94 9.890 9.990 664,613 -0.13(-1.28%)
Jun 22, 2023 8.420 10.47 8.335 10.12 362,478 +1.54(+17.95%)
Jun 21, 2023 9.110 9.120 8.110 8.580 133,582 -0.59(-6.43%)
Jun 20, 2023 9.000 9.450 8.640 9.170 176,778 +0.41(+4.68%)
Jun 16, 2023 8.540 9.590 8.450 8.760 737,990 +0.25(+2.94%)
Jun 15, 2023 7.780 8.850 7.600 8.510 194,155 +0.84(+11.00%)
May 08, 2023 7.050 8.100 6.900 7.667 78,585 +0.59(+8.31%)
May 05, 2023 6.900 8.061 6.258 7.079 69,042 +0.78(+12.36%)
May 04, 2023 6.600 6.732 6.000 6.300 22,202 -0.12(-1.89%)
May 03, 2023 6.450 7.343 6.304 6.421 29,991 -0.19(-2.88%)
May 02, 2023 6.865 7.199 6.165 6.612 29,412 -0.40(-5.71%)
May 01, 2023 7.050 7.199 6.900 7.013 17,784 +0.00(+0.04%)
Apr 28, 2023 7.202 7.500 6.900 7.010 17,626 -0.19(-2.67%)
Apr 27, 2023 7.439 7.710 7.200 7.202 17,658 +0.15(+2.17%)
Apr 26, 2023 7.050 7.178 6.300 7.048 40,625 +0.03(+0.41%)
Apr 25, 2023 7.368 7.500 6.900 7.020 28,871 -0.36(-4.94%)
Apr 24, 2023 7.014 7.500 7.014 7.385 27,176 +0.34(+4.86%)
Apr 21, 2023 7.207 7.653 6.976 7.043 43,887 -0.35(-4.71%)
Apr 20, 2023 8.036 8.036 7.200 7.391 39,542 -0.69(-8.51%)
Apr 19, 2023 8.088 8.239 7.683 8.078 10,338 +0.02(+0.30%)
Apr 18, 2023 8.250 8.461 7.860 8.053 17,986 -0.00(-0.04%)
Apr 17, 2023 8.385 8.469 7.815 8.056 27,290 -0.15(-1.85%)
Apr 14, 2023 8.470 8.617 7.980 8.208 22,025 -0.28(-3.32%)
Apr 13, 2023 8.100 8.579 8.100 8.490 17,021 +0.10(+1.20%)
Apr 12, 2023 7.950 8.524 7.950 8.389 22,285 +0.27(+3.27%)
Apr 11, 2023 7.203 8.250 7.203 8.124 35,777 +0.92(+12.81%)
Apr 10, 2023 8.190 8.190 6.915 7.202 51,851 -0.64(-8.20%)
Apr 06, 2023 8.055 10.50 7.500 7.845 318,372 -0.06(-0.78%)
Apr 05, 2023 8.306 8.550 7.515 7.907 34,814 -0.26(-3.20%)
Apr 04, 2023 7.650 8.550 7.374 8.168 46,867 +0.35(+4.51%)
Apr 03, 2023 8.140 8.400 7.650 7.815 22,092 -0.09(-1.14%)
Mar 31, 2023 7.311 8.155 6.915 7.905 49,871 +0.68(+9.38%)
Mar 30, 2023 7.650 8.112 7.050 7.227 24,984 -0.47(-6.08%)
Mar 29, 2023 8.162 8.250 7.644 7.695 16,868 -0.24(-3.04%)
Mar 28, 2023 8.313 8.313 7.575 7.936 14,193 +0.02(+0.25%)
Mar 27, 2023 7.809 8.700 7.740 7.917 27,546 +0.11(+1.38%)
Mar 24, 2023 7.950 8.025 7.518 7.809 26,233 +0.08(+1.01%)
Mar 23, 2023 7.650 8.475 7.650 7.731 23,877 +0.06(+0.78%)
Mar 22, 2023 9.021 9.021 7.650 7.671 31,101 -1.03(-11.89%)
Mar 21, 2023 8.400 9.000 8.044 8.706 29,802 +0.75(+9.49%)
Mar 20, 2023 8.700 8.850 7.500 7.952 45,747 -0.95(-10.65%)
Mar 17, 2023 8.591 8.985 8.095 8.899 71,008 +0.28(+3.29%)
Mar 16, 2023 8.535 8.927 7.928 8.616 23,331 +0.36(+4.42%)
Mar 15, 2023 8.100 8.738 7.500 8.252 47,208 +0.18(+2.19%)
Mar 14, 2023 8.550 8.700 7.593 8.075 35,968 +0.54(+7.17%)
Mar 13, 2023 6.920 7.800 6.601 7.535 45,119 +1.00(+15.37%)
Mar 10, 2023 7.050 7.050 6.315 6.531 67,141 -0.37(-5.37%)
Mar 09, 2023 8.389 8.400 6.755 6.902 56,490 -1.05(-13.19%)
Mar 08, 2023 8.250 8.535 7.950 7.950 43,359 -0.57(-6.69%)
Mar 07, 2023 9.088 9.486 8.436 8.520 18,324 -0.46(-5.18%)
Mar 06, 2023 9.450 10.20 8.899 8.985 30,354 -0.13(-1.42%)
Mar 03, 2023 8.527 9.338 8.250 9.114 35,307 +0.94(+11.51%)
Mar 02, 2023 8.698 8.721 7.816 8.174 51,433 -0.26(-3.13%)
Mar 01, 2023 8.698 8.977 8.250 8.438 45,227 -0.09(-1.04%)
Feb 28, 2023 8.850 9.150 8.250 8.526 40,955 -0.19(-2.13%)
Feb 27, 2023 9.598 9.750 8.700 8.712 32,395 -0.72(-7.66%)
Feb 24, 2023 9.408 9.750 8.100 9.435 88,921 -0.17(-1.73%)
Feb 23, 2023 10.05 10.10 9.034 9.601 56,649 -0.63(-6.12%)
Feb 22, 2023 10.57 11.55 9.925 10.23 51,066 -0.42(-3.97%)
Feb 21, 2023 11.25 11.85 10.65 10.65 36,666 -0.75(-6.58%)
Feb 17, 2023 12.90 13.22 11.40 11.40 46,650 -1.23(-9.72%)
Feb 16, 2023 12.30 14.55 12.00 12.63 83,385 +0.33(+2.68%)
Feb 15, 2023 11.55 12.63 10.81 12.30 42,586 +0.70(+6.03%)
Feb 14, 2023 12.45 13.67 11.51 11.60 43,967 -1.02(-8.06%)
Feb 13, 2023 13.53 13.92 12.47 12.62 33,665 -0.58(-4.43%)
Feb 10, 2023 11.74 13.78 11.70 13.20 58,856 +1.92(+16.99%)
Feb 09, 2023 14.40 14.82 10.53 11.28 95,523 -3.46(-23.49%)
Feb 08, 2023 15.75 16.50 14.27 14.75 37,133 -0.55(-3.61%)
Feb 07, 2023 14.39 15.30 13.52 15.30 34,566 +1.76(+12.96%)
Feb 06, 2023 15.75 16.33 13.51 13.54 80,763 -2.81(-17.16%)
Feb 03, 2023 17.40 17.55 15.60 16.35 55,815 -1.05(-6.03%)
Feb 02, 2023 18.00 19.35 15.30 17.40 126,028 +0.15(+0.87%)
Feb 01, 2023 13.35 18.75 12.60 17.25 237,621 +3.49(+25.34%)
Jan 31, 2023 14.55 14.85 13.05 13.76 44,506 -0.58(-4.06%)
Jan 30, 2023 11.03 14.84 10.80 14.34 95,486 +3.49(+32.10%)
Jan 27, 2023 11.27 11.96 10.35 10.86 53,354 -0.39(-3.48%)
Jan 26, 2023 10.12 11.25 10.12 11.25 33,069 +0.93(+9.04%)
Jan 25, 2023 9.450 10.35 9.418 10.32 10,501 +0.36(+3.57%)
Jan 24, 2023 9.900 10.81 9.750 9.961 25,472 +0.09(+0.87%)
Jan 23, 2023 9.600 10.63 9.015 9.876 49,633 +0.41(+4.29%)
Jan 20, 2023 10.10 10.15 9.104 9.470 20,264 +0.24(+2.55%)
Jan 19, 2023 10.20 10.34 8.796 9.234 23,562 -0.89(-8.76%)
Jan 18, 2023 11.47 11.55 10.04 10.12 37,873 -0.80(-7.35%)
Jan 17, 2023 10.50 11.70 10.50 10.92 46,197 +0.30(+2.84%)
Jan 13, 2023 10.05 11.45 9.600 10.62 64,616 +0.91(+9.34%)
Jan 12, 2023 9.600 9.914 8.850 9.714 39,686 +0.32(+3.42%)
Jan 11, 2023 8.850 10.05 8.703 9.393 67,206 +0.31(+3.38%)
Jan 10, 2023 7.800 9.584 7.215 9.085 73,107 +1.85(+25.56%)
Jan 09, 2023 7.800 7.950 7.130 7.236 36,719 -0.21(-2.82%)
Jan 06, 2023 7.386 7.650 6.984 7.446 23,304 +0.15(+2.08%)
Jan 05, 2023 7.500 7.575 7.251 7.295 18,001 +0.08(+1.04%)
Jan 04, 2023 7.050 7.443 6.894 7.220 9,128 +0.40(+5.90%)
Jan 03, 2023 6.865 7.500 6.394 6.817 49,681 -0.09(-1.30%)
Dec 30, 2022 7.030 7.199 6.603 6.907 29,012 -0.14(-2.02%)
Dec 29, 2022 6.003 7.050 5.628 7.050 58,963 +0.60(+9.30%)
Dec 28, 2022 6.473 6.668 6.150 6.450 55,488 +0.10(+1.63%)
Dec 27, 2022 6.450 6.900 6.300 6.346 24,513 -0.60(-8.68%)
Dec 23, 2022 6.459 7.389 6.452 6.949 37,269 +0.51(+7.92%)
Dec 22, 2022 6.761 6.899 6.000 6.439 66,978 -0.47(-6.84%)
Dec 21, 2022 7.357 7.500 6.789 6.912 43,525 -0.20(-2.78%)
Dec 20, 2022 7.348 7.564 7.061 7.110 66,495 -0.24(-3.27%)
Dec 19, 2022 7.800 7.918 6.900 7.350 80,594 -0.52(-6.58%)
Dec 16, 2022 8.848 8.907 7.800 7.867 85,487 -0.68(-7.95%)
Dec 15, 2022 9.102 9.158 8.261 8.547 87,764 -0.53(-5.83%)
Dec 14, 2022 9.150 10.05 9.002 9.076 55,088 -0.26(-2.81%)
Dec 13, 2022 10.19 10.85 9.329 9.339 47,338 -0.34(-3.52%)
Dec 12, 2022 9.899 10.20 9.600 9.680 38,556 -0.09(-0.92%)
Dec 09, 2022 10.78 10.78 9.752 9.770 34,346 -0.58(-5.61%)
Dec 08, 2022 10.50 10.56 9.750 10.35 21,731 +0.13(+1.25%)
Dec 07, 2022 9.750 10.64 9.556 10.22 28,964 +0.31(+3.10%)
Dec 06, 2022 9.998 10.02 9.643 9.915 22,484 -0.05(-0.47%)
Dec 05, 2022 10.07 10.18 9.841 9.961 25,193 +0.04(+0.36%)
Dec 02, 2022 9.750 10.24 9.457 9.925 30,938 +0.03(+0.26%)
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.