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 (%)
May 28, 2021 15.98 16.36 15.56 15.66 7,498,496 -0.21(-1.32%)
May 27, 2021 16.08 16.08 15.16 15.87 15,133,461 +0.17(+1.08%)
May 26, 2021 14.81 16.05 14.74 15.70 12,003,087 +0.95(+6.44%)
May 25, 2021 15.20 15.57 14.70 14.75 12,197,490 -0.42(-2.77%)
May 24, 2021 15.12 15.55 14.83 15.17 11,038,988 +0.05(+0.33%)
May 21, 2021 15.41 15.58 14.98 15.12 8,707,084 +0.00(+0.00%)
May 20, 2021 14.76 15.22 14.48 15.12 14,811,917 +0.53(+3.63%)
May 19, 2021 14.75 15.24 14.48 14.59 12,179,022 -0.88(-5.69%)
May 18, 2021 15.03 15.98 14.47 15.47 12,855,999 +0.11(+0.72%)
May 17, 2021 14.81 15.43 14.46 15.36 8,319,349 +0.24(+1.59%)
May 14, 2021 14.53 15.19 14.33 15.12 9,694,855 +0.97(+6.86%)
May 13, 2021 15.79 15.86 13.44 14.15 21,316,936 -1.03(-6.79%)
May 12, 2021 17.19 17.27 14.91 15.18 27,671,760 -2.27(-13.01%)
May 11, 2021 15.33 17.48 15.10 17.45 14,159,383 +0.68(+4.05%)
May 10, 2021 18.70 18.70 16.50 16.77 13,018,859 -1.93(-10.32%)
May 07, 2021 18.12 19.23 18.07 18.70 7,268,590 +0.89(+5.00%)
May 06, 2021 18.55 18.71 17.50 17.81 10,358,360 -1.11(-5.87%)
May 05, 2021 19.54 20.19 18.71 18.92 6,426,331 -0.40(-2.07%)
May 04, 2021 19.03 19.42 18.01 19.32 8,280,047 -0.27(-1.38%)
May 03, 2021 20.31 20.55 19.23 19.59 7,103,520 -0.68(-3.35%)
Apr 30, 2021 20.21 21.06 20.03 20.27 5,221,800 -0.56(-2.69%)
Apr 29, 2021 22.05 22.20 20.35 20.83 9,079,828 -1.13(-5.15%)
Apr 28, 2021 21.12 22.15 20.90 21.96 5,234,703 +0.43(+2.00%)
Apr 27, 2021 21.46 22.65 20.48 21.53 11,657,310 -0.07(-0.32%)
Apr 26, 2021 19.58 21.62 19.23 21.60 15,225,993 +2.06(+10.54%)
Apr 23, 2021 18.73 19.68 18.30 19.54 8,697,300 +0.86(+4.60%)
Apr 22, 2021 18.85 19.20 18.01 18.68 14,661,423 +0.37(+2.02%)
Apr 21, 2021 16.25 18.55 15.99 18.31 20,823,666 +1.87(+11.37%)
Apr 20, 2021 17.23 17.31 15.89 16.44 24,555,422 -0.96(-5.52%)
Apr 19, 2021 18.27 18.42 17.11 17.40 30,877,624 -0.99(-5.38%)
Apr 16, 2021 19.45 19.50 18.22 18.39 16,427,200 -1.36(-6.89%)
Apr 15, 2021 20.24 20.70 19.28 19.75 8,359,724 -0.25(-1.25%)
Apr 14, 2021 20.81 21.08 19.93 20.00 9,024,044 -0.60(-2.91%)
Apr 13, 2021 19.66 20.61 19.60 20.60 7,020,574 +1.19(+6.13%)
Apr 12, 2021 20.25 20.26 19.05 19.41 9,619,580 -1.10(-5.36%)
Apr 09, 2021 20.27 20.82 20.03 20.51 4,791,700 +0.31(+1.53%)
Apr 08, 2021 20.86 20.88 19.95 20.20 7,894,461 -0.45(-2.18%)
Apr 07, 2021 22.03 22.28 20.46 20.65 6,859,435 -1.19(-5.45%)
Apr 06, 2021 20.60 22.25 20.30 21.84 8,048,006 +0.92(+4.40%)
Apr 05, 2021 22.24 22.33 20.51 20.92 7,948,810 -0.83(-3.82%)
Apr 01, 2021 22.02 22.79 21.43 21.75 6,652,500 +0.56(+2.64%)
Mar 31, 2021 21.23 21.57 20.50 21.19 7,975,491 +0.67(+3.27%)
Mar 30, 2021 20.24 20.54 19.25 20.52 10,164,683 +0.07(+0.34%)
Mar 29, 2021 21.89 22.47 20.35 20.45 9,574,603 -1.63(-7.38%)
Mar 26, 2021 23.32 23.39 20.90 22.08 8,259,000 -0.96(-4.17%)
Mar 25, 2021 21.37 23.22 20.60 23.04 14,279,408 +0.53(+2.35%)
Mar 24, 2021 25.78 25.85 22.36 22.51 9,234,927 -3.11(-12.14%)
Mar 23, 2021 27.30 27.50 25.10 25.62 14,466,824 -2.28(-8.17%)
Mar 22, 2021 27.69 28.09 27.01 27.90 9,981,156 +0.37(+1.34%)
Mar 19, 2021 26.38 28.50 26.38 27.53 32,916,500 +0.72(+2.69%)
Mar 18, 2021 27.78 28.30 26.15 26.81 14,038,569 -1.49(-5.27%)
Mar 17, 2021 25.50 28.36 25.25 28.30 14,669,024 +0.92(+3.36%)
Mar 16, 2021 28.65 30.04 26.44 27.38 12,378,759 -1.43(-4.96%)
Mar 15, 2021 26.98 29.17 26.91 28.81 9,935,256 +1.76(+6.51%)
Mar 12, 2021 24.97 27.14 24.60 27.05 7,782,100 +0.73(+2.77%)
Mar 11, 2021 24.36 27.21 24.36 26.32 9,496,536 +2.63(+11.10%)
Mar 10, 2021 22.52 24.14 22.29 23.69 8,071,145 +2.05(+9.47%)
Mar 09, 2021 20.90 22.29 20.65 21.64 10,236,433 +1.58(+7.88%)
Mar 08, 2021 21.39 22.66 19.89 20.06 12,945,802 -1.93(-8.78%)
Mar 05, 2021 23.64 24.00 17.01 21.99 38,129,600 -2.40(-9.84%)
Mar 04, 2021 28.02 28.73 23.28 24.39 17,137,824 -4.46(-15.46%)
Mar 03, 2021 31.07 31.93 28.43 28.85 9,876,781 -2.48(-7.92%)
Mar 02, 2021 30.50 32.25 30.20 31.33 7,739,513 +1.11(+3.67%)
Mar 01, 2021 29.43 30.78 29.41 30.22 6,653,878 +2.20(+7.85%)
Feb 26, 2021 29.12 29.30 26.65 28.02 9,630,900 -0.68(-2.37%)
Feb 25, 2021 30.21 31.65 28.08 28.70 11,090,611 -2.12(-6.88%)
Feb 24, 2021 28.50 30.82 28.20 30.82 9,258,054 +2.78(+9.91%)
Feb 23, 2021 27.33 28.86 25.10 28.04 13,082,303 -1.59(-5.37%)
Feb 22, 2021 30.77 30.87 29.47 29.63 6,943,548 -1.95(-6.17%)
Feb 19, 2021 32.46 33.48 31.24 31.58 8,289,700 +0.40(+1.28%)
Feb 18, 2021 30.99 31.79 29.07 31.18 10,631,603 -0.34(-1.08%)
Feb 17, 2021 32.50 32.56 30.28 31.52 9,739,022 -1.23(-3.76%)
Feb 16, 2021 35.59 35.74 31.81 32.75 10,916,161 -1.84(-5.32%)
Feb 12, 2021 34.30 37.17 33.73 34.59 9,018,900 -1.29(-3.60%)
Feb 11, 2021 35.24 39.24 34.43 35.88 17,986,552 +1.88(+5.53%)
Feb 10, 2021 33.08 35.38 31.28 34.00 25,308,880 +2.90(+9.32%)
Feb 09, 2021 28.02 31.93 27.72 31.10 18,840,170 +3.80(+13.92%)
Feb 08, 2021 27.75 28.01 27.25 27.30 14,188,484 +0.70(+2.63%)
Feb 05, 2021 26.88 27.10 26.31 26.60 24,249,098 -1.88(-6.60%)
Feb 04, 2021 28.58 29.62 27.69 28.48 5,552,340 -0.13(-0.45%)
Feb 03, 2021 27.41 29.91 27.04 28.61 8,425,212 +0.14(+0.49%)
Feb 02, 2021 27.10 28.80 26.60 28.47 6,178,294 +2.22(+8.46%)
Feb 01, 2021 26.20 27.39 25.52 26.25 4,228,742 +0.13(+0.50%)
Jan 29, 2021 25.17 26.36 24.68 26.12 5,603,700 +1.10(+4.40%)
Jan 28, 2021 25.97 26.18 24.97 25.02 4,497,473 -0.16(-0.64%)
Jan 27, 2021 26.38 26.83 24.53 25.18 9,762,449 -2.52(-9.10%)
Jan 26, 2021 28.04 29.97 27.01 27.70 8,121,679 +0.37(+1.35%)
Jan 25, 2021 28.74 28.90 26.58 27.33 11,431,856 -1.81(-6.21%)
Jan 22, 2021 29.07 30.39 28.58 29.14 4,702,200 -0.60(-2.02%)
Jan 21, 2021 30.95 31.50 29.35 29.74 6,432,641 -0.26(-0.87%)
Jan 20, 2021 29.05 31.27 28.20 30.00 9,025,240 +1.84(+6.53%)
Jan 19, 2021 26.00 28.24 25.70 28.16 5,593,791 +2.13(+8.18%)
Jan 15, 2021 26.70 26.75 25.00 26.03 4,837,000 -0.50(-1.88%)
Jan 14, 2021 27.05 27.25 26.20 26.53 3,732,189 -0.31(-1.15%)
Jan 13, 2021 28.00 28.06 26.71 26.84 4,251,945 -0.86(-3.10%)
Jan 12, 2021 26.07 28.70 25.89 27.70 4,736,127 +1.47(+5.60%)
Jan 11, 2021 26.40 26.94 25.81 26.23 3,339,212 -0.56(-2.09%)
Jan 08, 2021 28.04 28.35 26.10 26.79 5,795,200 -1.34(-4.76%)
Jan 07, 2021 28.48 29.22 27.54 28.13 5,387,205 +1.13(+4.19%)
Jan 06, 2021 26.00 28.49 26.00 27.00 6,944,756 +1.40(+5.47%)
Jan 05, 2021 24.00 26.21 23.74 25.60 4,579,090 +1.59(+6.62%)
Jan 04, 2021 22.81 24.17 21.41 24.01 4,477,221 +1.28(+5.63%)
Dec 31, 2020 22.73 22.73 22.73 3,209,834 -1.54(-6.35%)
Dec 30, 2020 25.19 25.20 23.75 24.27 3,209,834 -0.74(-2.96%)
Dec 29, 2020 24.51 25.30 22.03 25.01 6,241,536 +0.50(+2.04%)
Dec 28, 2020 27.15 27.40 24.00 24.51 6,663,228 -2.84(-10.38%)
Dec 24, 2020 27.52 29.45 26.90 27.35 3,701,400 +0.10(+0.37%)
Dec 23, 2020 29.15 29.50 26.81 27.25 6,624,003 -2.40(-8.09%)
Dec 22, 2020 32.08 32.39 28.51 29.65 5,685,635 -1.60(-5.12%)
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.