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 )

5.880 -0.170 (-2.81%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2024 8.100 8.380 7.890 7.980 24,193 -0.12(-1.48%)
Mar 28, 2024 8.410 8.785 8.100 8.100 17,890 -0.44(-5.15%)
Mar 27, 2024 8.320 8.690 8.150 8.540 17,315 +0.35(+4.27%)
Mar 26, 2024 8.270 8.385 8.000 8.190 17,711 -0.01(-0.12%)
Mar 25, 2024 8.030 8.360 7.731 8.200 10,879 +0.13(+1.61%)
Mar 22, 2024 8.070 8.170 7.910 8.070 13,243 -0.08(-0.98%)
Mar 21, 2024 7.970 8.220 7.723 8.150 16,923 +0.16(+2.00%)
Mar 20, 2024 7.860 8.095 7.630 7.990 49,851 +0.20(+2.57%)
Mar 19, 2024 8.400 8.400 7.760 7.790 17,581 -0.05(-0.64%)
Mar 18, 2024 8.100 8.150 7.750 7.840 20,362 -0.26(-3.21%)
Mar 15, 2024 8.140 8.630 8.025 8.100 65,525 -0.16(-1.94%)
Mar 14, 2024 8.460 8.580 8.070 8.260 26,637 -0.02(-0.24%)
Mar 13, 2024 8.170 8.550 8.150 8.280 34,094 +0.15(+1.85%)
Mar 12, 2024 8.010 8.635 7.973 8.130 93,823 +0.10(+1.25%)
Mar 11, 2024 7.050 8.290 7.050 8.030 45,898 +0.79(+10.91%)
Mar 08, 2024 7.760 8.030 7.150 7.240 42,013 -0.31(-4.11%)
Mar 07, 2024 7.760 7.970 7.503 7.550 23,035 -0.11(-1.44%)
Mar 06, 2024 7.970 8.190 7.600 7.660 19,513 -0.32(-4.01%)
Mar 05, 2024 8.000 8.350 7.830 7.980 17,032 -0.18(-2.21%)
Mar 04, 2024 8.690 8.690 8.020 8.160 19,559 -0.59(-6.74%)
Mar 01, 2024 8.590 8.930 8.450 8.750 50,245 +0.31(+3.67%)
Feb 29, 2024 8.430 8.830 8.430 8.440 26,641 -0.05(-0.59%)
Feb 28, 2024 8.600 8.740 8.360 8.490 14,716 -0.30(-3.41%)
Feb 27, 2024 8.530 9.300 8.500 8.790 50,212 -0.31(-3.41%)
Feb 26, 2024 9.300 9.300 8.620 9.100 34,033 -0.30(-3.19%)
Feb 23, 2024 8.780 9.430 8.715 9.400 12,861 +0.57(+6.46%)
Feb 22, 2024 9.100 9.470 8.510 8.830 35,954 -0.25(-2.75%)
Feb 21, 2024 9.160 9.360 9.050 9.080 5,984 -0.11(-1.20%)
Feb 20, 2024 9.050 9.460 9.000 9.190 22,261 -0.10(-1.08%)
Feb 16, 2024 9.430 9.690 9.260 9.290 18,353 -0.41(-4.23%)
Feb 15, 2024 9.650 9.800 9.352 9.700 45,051 +0.07(+0.73%)
Feb 14, 2024 9.180 9.650 9.009 9.630 15,340 +0.56(+6.17%)
Feb 13, 2024 9.000 9.365 8.787 9.070 14,881 -0.31(-3.30%)
Feb 12, 2024 9.210 9.748 9.210 9.380 30,748 +0.00(+0.00%)
Feb 09, 2024 9.430 9.580 9.130 9.380 17,812 -0.04(-0.42%)
Feb 08, 2024 8.930 9.420 8.930 9.420 9,941 +0.63(+7.17%)
Feb 07, 2024 8.900 9.035 8.690 8.790 16,507 -0.43(-4.66%)
Feb 06, 2024 9.400 9.750 9.100 9.220 18,325 -0.03(-0.32%)
Feb 05, 2024 9.380 9.380 8.930 9.250 20,975 -0.14(-1.49%)
Feb 02, 2024 9.370 9.700 8.930 9.390 24,407 -0.16(-1.68%)
Feb 01, 2024 9.250 9.800 9.250 9.550 16,218 +0.23(+2.47%)
Jan 31, 2024 9.730 9.800 9.180 9.320 10,357 -0.39(-4.02%)
Jan 30, 2024 9.310 9.850 9.310 9.710 14,399 +0.28(+2.97%)
Jan 29, 2024 8.980 9.925 8.630 9.430 51,515 +0.58(+6.55%)
Jan 26, 2024 8.600 9.120 8.550 8.850 41,870 +0.22(+2.55%)
Jan 25, 2024 8.340 9.050 8.340 8.630 19,373 -0.08(-0.92%)
Jan 24, 2024 8.530 8.995 8.370 8.710 43,591 +0.18(+2.11%)
Jan 23, 2024 9.100 9.100 8.390 8.530 18,522 -0.32(-3.62%)
Jan 22, 2024 8.890 9.370 8.760 8.850 12,115 -0.09(-1.01%)
Jan 19, 2024 8.580 9.180 8.290 8.940 43,760 +0.31(+3.59%)
Jan 18, 2024 8.730 8.810 8.500 8.630 5,055 +0.01(+0.12%)
Jan 17, 2024 8.420 8.830 8.011 8.620 24,501 +0.19(+2.25%)
Jan 16, 2024 8.910 8.945 8.400 8.430 10,663 -0.62(-6.85%)
Jan 12, 2024 8.940 9.432 8.940 9.050 16,394 +0.12(+1.34%)
Jan 11, 2024 9.440 9.530 8.510 8.930 22,099 -0.69(-7.17%)
Jan 10, 2024 9.860 9.860 9.340 9.620 12,452 -0.33(-3.32%)
Jan 09, 2024 9.260 10.03 9.150 9.950 22,215 +0.48(+5.07%)
Jan 08, 2024 8.680 9.500 8.650 9.470 25,193 +0.74(+8.48%)
Jan 05, 2024 8.970 9.230 8.590 8.730 29,662 -0.23(-2.57%)
Jan 04, 2024 8.910 8.990 8.720 8.960 32,741 +0.06(+0.67%)
Jan 03, 2024 9.650 9.785 8.730 8.900 41,357 -0.95(-9.64%)
Jan 02, 2024 10.10 10.22 9.689 9.850 21,164 -0.40(-3.90%)
Dec 29, 2023 10.36 10.41 9.990 10.25 20,990 -0.28(-2.66%)
Dec 28, 2023 10.47 10.61 10.16 10.53 23,811 +0.13(+1.25%)
Dec 27, 2023 10.06 10.43 9.740 10.40 37,969 +0.24(+2.36%)
Dec 26, 2023 9.740 10.21 9.665 10.16 20,603 +0.28(+2.83%)
Dec 22, 2023 10.32 10.39 9.670 9.880 24,040 -0.05(-0.50%)
Dec 21, 2023 10.11 10.41 9.900 9.930 39,878 -0.20(-1.97%)
Dec 20, 2023 9.850 10.74 9.738 10.13 46,104 +0.28(+2.84%)
Dec 19, 2023 9.570 10.89 9.570 9.850 37,529 +0.08(+0.82%)
Dec 18, 2023 10.50 10.62 9.650 9.770 64,696 -0.83(-7.83%)
Dec 15, 2023 10.00 10.60 9.520 10.60 48,699 +0.73(+7.40%)
Dec 14, 2023 10.37 11.22 9.800 9.870 43,931 +0.01(+0.10%)
Dec 13, 2023 7.950 9.860 7.879 9.860 51,026 +1.66(+20.24%)
Dec 12, 2023 8.540 8.940 8.040 8.200 15,858 -0.50(-5.75%)
Dec 11, 2023 9.640 9.640 8.700 8.700 20,041 -1.12(-11.41%)
Dec 08, 2023 9.750 10.04 9.639 9.820 11,691 +0.02(+0.20%)
Dec 07, 2023 9.950 10.12 9.675 9.800 13,090 +0.02(+0.20%)
Dec 06, 2023 9.660 10.03 9.590 9.780 19,611 -0.22(-2.20%)
Dec 05, 2023 10.16 10.16 9.817 10.00 9,951 -0.10(-0.99%)
Dec 04, 2023 10.00 10.28 9.770 10.10 11,849 -0.09(-0.88%)
Dec 01, 2023 10.10 10.46 10.06 10.19 10,154 -0.17(-1.64%)
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%)
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.