Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.