Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opendoor Technologies Inc (NQ: OPEN )

2.180 +0.070 (+3.32%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Dec 30, 2022 1.120 1.180 1.080 1.160 21,507,430 +0.03(+2.65%)
Dec 29, 2022 1.060 1.170 1.030 1.130 29,770,552 +0.08(+7.62%)
Dec 28, 2022 0.9800 1.060 0.9689 1.050 18,003,476 +0.08(+8.24%)
Dec 27, 2022 1.010 1.010 0.9170 0.9701 26,758,260 -0.05(-4.89%)
Dec 23, 2022 1.040 1.050 1.000 1.020 14,354,890 -0.01(-0.97%)
Dec 22, 2022 1.050 1.170 1.010 1.030 54,589,572 -0.11(-9.64%)
Dec 21, 2022 1.290 1.350 1.130 1.140 58,248,560 -0.12(-9.53%)
Dec 20, 2022 1.320 1.400 1.230 1.260 42,420,888 -0.07(-5.26%)
Dec 19, 2022 1.260 1.370 1.190 1.330 24,331,442 +0.07(+5.56%)
Dec 16, 2022 1.370 1.370 1.230 1.260 59,513,040 -0.14(-10.00%)
Dec 15, 2022 1.470 1.520 1.360 1.400 15,898,467 -0.12(-7.89%)
Dec 14, 2022 1.470 1.610 1.430 1.520 18,621,204 -0.01(-0.65%)
Dec 13, 2022 1.640 1.750 1.430 1.530 49,995,900 +0.08(+5.52%)
Dec 12, 2022 1.310 1.475 1.280 1.450 19,912,524 +0.15(+11.54%)
Dec 09, 2022 1.300 1.355 1.250 1.300 16,190,366 -0.02(-1.52%)
Dec 08, 2022 1.310 1.450 1.280 1.320 12,782,832 +0.03(+2.33%)
Dec 07, 2022 1.390 1.420 1.260 1.290 26,146,280 -0.12(-8.51%)
Dec 06, 2022 1.600 1.600 1.400 1.410 13,770,718 -0.13(-8.44%)
Dec 05, 2022 1.720 1.730 1.530 1.540 16,386,410 -0.17(-9.94%)
Dec 02, 2022 1.780 1.830 1.710 1.710 18,068,138 -0.15(-8.06%)
Dec 01, 2022 1.880 1.960 1.800 1.860 18,816,502 +0.01(+0.54%)
Nov 30, 2022 1.750 1.890 1.680 1.850 20,054,570 +0.10(+5.71%)
Nov 29, 2022 1.820 1.850 1.730 1.750 10,286,843 -0.07(-3.85%)
Nov 28, 2022 2.030 2.100 1.810 1.820 16,499,085 -0.25(-12.08%)
Nov 25, 2022 1.910 2.070 1.845 2.070 11,064,208 +0.14(+7.25%)
Nov 23, 2022 1.660 1.940 1.660 1.930 27,784,112 +0.29(+17.68%)
Nov 22, 2022 1.670 1.680 1.580 1.640 27,309,110 -0.05(-2.96%)
Nov 21, 2022 1.690 1.730 1.600 1.690 14,928,795 -0.03(-1.74%)
Nov 18, 2022 1.880 1.920 1.650 1.720 49,087,236 -0.15(-8.02%)
Nov 17, 2022 1.850 1.905 1.780 1.870 11,760,973 -0.05(-2.60%)
Nov 16, 2022 2.000 2.010 1.880 1.920 14,873,874 -0.13(-6.34%)
Nov 15, 2022 2.040 2.070 1.910 2.050 31,631,878 +0.18(+9.63%)
Nov 14, 2022 2.120 2.150 1.860 1.870 23,059,548 -0.21(-10.10%)
Nov 11, 2022 1.910 2.190 1.850 2.080 40,906,512 +0.17(+8.90%)
Nov 10, 2022 1.700 2.115 1.650 1.910 83,612,096 +0.40(+26.49%)
Nov 09, 2022 1.610 1.630 1.500 1.510 24,787,086 -0.13(-7.93%)
Nov 08, 2022 1.790 1.790 1.460 1.640 52,793,132 -0.10(-5.48%)
Nov 07, 2022 2.070 2.080 1.730 1.735 33,641,664 -0.28(-14.11%)
Nov 04, 2022 2.380 2.390 1.950 2.020 39,815,328 -0.32(-13.68%)
Nov 03, 2022 2.270 2.530 2.250 2.340 29,317,068 +0.05(+2.18%)
Nov 02, 2022 2.420 2.515 2.280 2.290 25,044,756 -0.15(-6.15%)
Nov 01, 2022 2.690 2.780 2.370 2.440 20,663,796 -0.15(-5.79%)
Oct 31, 2022 2.620 2.750 2.550 2.590 17,504,584 -0.10(-3.72%)
Oct 28, 2022 2.610 2.729 2.530 2.690 15,311,178 +0.04(+1.51%)
Oct 27, 2022 2.690 2.910 2.630 2.650 15,349,592 -0.02(-0.75%)
Oct 26, 2022 2.650 2.886 2.645 2.670 16,479,439 -0.05(-1.84%)
Oct 25, 2022 2.380 2.730 2.350 2.720 21,270,452 +0.36(+15.25%)
Oct 24, 2022 2.500 2.500 2.270 2.360 18,873,450 -0.12(-4.84%)
Oct 21, 2022 2.400 2.485 2.260 2.480 16,754,087 +0.04(+1.64%)
Oct 20, 2022 2.300 2.530 2.300 2.440 22,274,620 +0.13(+5.63%)
Oct 19, 2022 2.450 2.458 2.280 2.310 17,620,476 -0.19(-7.60%)
Oct 18, 2022 2.610 2.690 2.470 2.500 18,124,144 +0.02(+0.81%)
Oct 17, 2022 2.410 2.660 2.310 2.480 23,618,654 +0.04(+1.43%)
Oct 14, 2022 2.770 2.850 2.440 2.445 18,925,126 -0.27(-9.78%)
Oct 13, 2022 2.640 2.900 2.500 2.710 26,899,428 -0.10(-3.56%)
Oct 12, 2022 2.700 2.830 2.631 2.810 13,877,123 +0.11(+4.07%)
Oct 11, 2022 2.930 3.000 2.660 2.700 16,700,718 -0.24(-8.16%)
Oct 10, 2022 2.840 2.980 2.740 2.940 19,232,470 +0.13(+4.63%)
Oct 07, 2022 2.890 2.900 2.740 2.810 20,021,004 -0.18(-6.02%)
Oct 06, 2022 3.180 3.270 2.930 2.990 16,093,531 -0.23(-7.14%)
Oct 05, 2022 3.260 3.300 3.100 3.220 9,478,443 -0.16(-4.73%)
Oct 04, 2022 3.300 3.495 3.296 3.380 19,092,956 +0.24(+7.64%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.