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 )

2.435 +0.005 (+0.21%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 31, 2022 7.490 7.585 7.030 7.230 35,673,380 -0.26(-3.47%)
May 27, 2022 6.700 7.605 6.660 7.490 22,947,308 +0.97(+14.88%)
May 26, 2022 6.380 6.695 6.300 6.520 16,320,663 +0.10(+1.56%)
May 25, 2022 6.080 6.495 6.050 6.420 15,192,345 +0.26(+4.22%)
May 24, 2022 6.590 6.630 6.050 6.160 15,322,470 -0.61(-9.01%)
May 23, 2022 6.860 6.910 6.520 6.770 9,730,173 -0.08(-1.17%)
May 20, 2022 7.020 7.120 6.450 6.850 14,830,760 -0.05(-0.72%)
May 19, 2022 6.640 7.200 6.620 6.900 15,342,144 +0.05(+0.73%)
May 18, 2022 7.330 7.360 6.770 6.850 17,063,672 -0.67(-8.91%)
May 17, 2022 7.290 7.612 6.990 7.520 17,657,316 +0.36(+5.03%)
May 16, 2022 7.230 7.605 6.950 7.160 17,731,684 -0.11(-1.51%)
May 13, 2022 6.390 7.415 6.390 7.270 28,805,072 +1.01(+16.13%)
May 12, 2022 5.390 6.260 5.150 6.260 39,068,548 +0.88(+16.36%)
May 11, 2022 5.800 6.040 5.232 5.380 18,455,902 -0.48(-8.19%)
May 10, 2022 6.210 6.370 5.215 5.860 36,607,084 -0.14(-2.33%)
May 09, 2022 6.550 6.880 5.970 6.000 24,557,400 -0.71(-10.58%)
May 06, 2022 7.960 7.960 6.250 6.710 46,037,228 -0.44(-6.15%)
May 05, 2022 7.910 7.960 7.025 7.150 24,989,112 -0.87(-10.85%)
May 04, 2022 7.740 8.205 7.365 8.020 24,289,088 +0.30(+3.89%)
May 03, 2022 7.430 7.900 7.170 7.720 17,874,168 +0.20(+2.66%)
May 02, 2022 6.900 7.535 6.580 7.520 15,988,005 +0.53(+7.58%)
Apr 29, 2022 7.060 7.510 6.960 6.990 12,132,864 -0.19(-2.65%)
Apr 28, 2022 6.840 7.270 6.520 7.180 12,220,631 +0.44(+6.53%)
Apr 27, 2022 7.040 7.410 6.710 6.740 11,618,662 -0.29(-4.13%)
Apr 26, 2022 7.270 7.430 6.800 7.030 13,160,295 -0.43(-5.76%)
Apr 25, 2022 6.990 7.530 6.860 7.460 15,821,934 +0.37(+5.22%)
Apr 22, 2022 7.530 7.580 7.000 7.090 14,439,491 -0.41(-5.47%)
Apr 21, 2022 8.370 8.370 7.320 7.500 14,758,613 -0.67(-8.20%)
Apr 20, 2022 8.660 8.730 8.035 8.170 9,713,400 -0.41(-4.78%)
Apr 19, 2022 8.260 8.630 8.030 8.580 8,845,031 +0.34(+4.13%)
Apr 18, 2022 8.720 8.720 7.960 8.240 12,555,189 -0.59(-6.68%)
Apr 14, 2022 8.710 9.010 8.590 8.830 16,317,377 +0.07(+0.80%)
Apr 13, 2022 8.070 8.820 8.060 8.760 15,770,373 +0.73(+9.09%)
Apr 12, 2022 7.800 8.475 7.740 8.030 17,913,764 +0.24(+3.08%)
Apr 11, 2022 7.160 7.925 7.020 7.790 20,064,424 +0.51(+7.01%)
Apr 08, 2022 7.310 7.670 7.060 7.280 13,609,708 -0.11(-1.49%)
Apr 07, 2022 7.600 7.600 7.100 7.390 13,114,857 -0.19(-2.51%)
Apr 06, 2022 8.100 8.100 7.300 7.580 18,338,604 -0.77(-9.22%)
Apr 05, 2022 8.970 9.000 8.285 8.350 10,610,679 -0.71(-7.84%)
Apr 04, 2022 8.520 9.205 8.510 9.060 12,577,018 +0.58(+6.84%)
Apr 01, 2022 8.760 8.830 8.370 8.480 10,672,295 -0.17(-1.97%)
Mar 31, 2022 9.250 9.250 8.620 8.650 10,244,507 -0.49(-5.36%)
Mar 30, 2022 9.630 9.750 9.105 9.140 9,041,490 -0.71(-7.21%)
Mar 29, 2022 9.060 10.05 9.060 9.850 18,291,534 +0.90(+10.06%)
Mar 28, 2022 8.690 9.000 8.381 8.950 13,462,289 +0.30(+3.47%)
Mar 25, 2022 9.050 9.070 8.355 8.650 15,723,377 -0.38(-4.21%)
Mar 24, 2022 9.310 9.360 8.750 9.030 14,666,668 -0.15(-1.63%)
Mar 23, 2022 9.110 9.765 8.960 9.180 11,758,405 -0.11(-1.18%)
Mar 22, 2022 8.190 9.410 8.115 9.290 25,539,220 +1.13(+13.85%)
Mar 21, 2022 8.190 8.520 8.000 8.160 16,563,048 -0.13(-1.57%)
Mar 18, 2022 8.150 8.630 8.100 8.290 26,173,536 +0.04(+0.48%)
Mar 17, 2022 7.550 8.275 7.430 8.250 13,880,422 +0.52(+6.73%)
Mar 16, 2022 7.250 7.749 7.210 7.730 18,467,544 +0.67(+9.49%)
Mar 15, 2022 6.510 7.080 6.400 7.060 15,314,316 +0.59(+9.12%)
Mar 14, 2022 6.720 7.005 6.410 6.470 16,944,002 -0.39(-5.69%)
Mar 11, 2022 7.520 7.600 6.830 6.860 12,345,731 -0.55(-7.42%)
Mar 10, 2022 7.430 7.470 7.020 7.410 17,515,184 -0.07(-0.94%)
Mar 09, 2022 6.880 7.680 6.880 7.480 19,753,984 +0.69(+10.16%)
Mar 08, 2022 6.450 7.075 6.155 6.790 17,171,210 +0.26(+3.98%)
Mar 07, 2022 6.990 7.070 6.390 6.530 20,962,490 -0.23(-3.40%)
Mar 04, 2022 7.880 7.990 6.720 6.760 30,126,622 -1.05(-13.44%)
Mar 03, 2022 8.710 8.740 7.720 7.810 18,418,174 -0.78(-9.08%)
Mar 02, 2022 8.510 8.690 8.180 8.590 16,802,244 +0.36(+4.37%)
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.