Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Opendoor Technologies Inc (NQ: OPEN )

2.250 +0.230 (+11.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 2.050 2.340 2.040 2.250 65,454,560 +0.23(+11.39%)
Aug 22, 2024 2.070 2.250 2.010 2.020 40,063,680 +0.01(+0.50%)
Aug 21, 2024 1.950 2.030 1.910 2.010 21,538,330 +0.06(+3.34%)
Aug 20, 2024 1.990 2.090 1.890 1.945 29,950,696 -0.01(-0.77%)
Aug 19, 2024 1.790 2.040 1.760 1.960 36,119,784 +0.17(+9.50%)
Aug 16, 2024 1.760 1.810 1.740 1.790 18,074,716 -0.01(-0.56%)
Aug 15, 2024 1.840 1.840 1.760 1.800 21,691,892 +0.04(+2.27%)
Aug 14, 2024 1.810 1.870 1.710 1.760 20,328,076 +0.00(+0.00%)
Aug 13, 2024 1.610 1.780 1.600 1.760 21,666,120 +0.16(+10.00%)
Aug 12, 2024 1.660 1.690 1.580 1.600 17,962,210 -0.06(-3.61%)
Aug 09, 2024 1.680 1.760 1.650 1.660 19,091,236 -0.02(-1.19%)
Aug 08, 2024 1.660 1.690 1.620 1.680 17,317,998 +0.08(+5.00%)
Aug 07, 2024 1.770 1.780 1.600 1.600 24,406,326 -0.11(-6.71%)
Aug 06, 2024 1.790 1.800 1.690 1.715 21,462,232 +0.01(+0.29%)
Aug 05, 2024 1.630 1.820 1.600 1.710 30,358,448 -0.15(-8.06%)
Aug 02, 2024 1.890 1.980 1.720 1.860 37,957,308 -0.27(-12.68%)
Aug 01, 2024 2.330 2.330 2.040 2.130 36,044,564 -0.19(-8.19%)
Jul 31, 2024 2.350 2.480 2.260 2.320 33,467,258 -0.02(-0.85%)
Jul 30, 2024 2.510 2.520 2.280 2.340 24,267,406 -0.15(-6.02%)
Jul 29, 2024 2.520 2.630 2.470 2.490 21,181,922 -0.03(-1.19%)
Jul 26, 2024 2.610 2.610 2.420 2.520 17,922,522 +0.05(+2.02%)
Jul 25, 2024 2.380 2.610 2.360 2.470 22,611,146 +0.06(+2.49%)
Jul 24, 2024 2.540 2.650 2.390 2.410 20,775,816 -0.17(-6.59%)
Jul 23, 2024 2.480 2.660 2.470 2.580 16,324,075 +0.06(+2.38%)
Jul 22, 2024 2.530 2.530 2.370 2.520 20,465,716 +0.07(+2.86%)
Jul 19, 2024 2.470 2.510 2.345 2.450 27,176,548 -0.12(-4.67%)
Jul 18, 2024 2.760 2.880 2.470 2.570 33,942,476 -0.15(-5.51%)
Jul 17, 2024 2.770 3.090 2.680 2.720 50,149,672 -0.20(-6.85%)
Jul 16, 2024 2.610 2.930 2.540 2.920 47,762,328 +0.38(+14.96%)
Jul 15, 2024 2.360 2.550 2.240 2.540 35,493,976 +0.28(+12.39%)
Jul 12, 2024 2.160 2.300 2.130 2.260 37,838,328 +0.20(+9.71%)
Jul 11, 2024 2.060 2.100 1.980 2.060 24,073,440 +0.16(+8.42%)
Jul 10, 2024 1.950 1.970 1.810 1.900 12,833,216 +0.00(+0.00%)
Jul 09, 2024 1.820 1.940 1.750 1.900 14,249,273 +0.09(+4.97%)
Jul 08, 2024 1.780 1.840 1.765 1.810 11,506,362 +0.05(+2.84%)
Jul 05, 2024 1.810 1.820 1.710 1.760 11,959,291 -0.04(-2.22%)
Jul 03, 2024 1.760 1.850 1.750 1.800 5,829,138 +0.04(+2.27%)
Jul 02, 2024 1.780 1.830 1.720 1.760 8,395,587 -0.03(-1.68%)
Jul 01, 2024 1.820 1.860 1.730 1.790 10,667,838 -0.05(-2.72%)
Jun 28, 2024 1.910 1.930 1.790 1.840 21,498,338 -0.04(-2.13%)
Jun 27, 2024 1.850 1.890 1.820 1.880 7,151,175 +0.04(+2.17%)
Jun 26, 2024 1.740 1.850 1.680 1.840 16,027,825 +0.08(+4.55%)
Jun 25, 2024 1.830 1.845 1.750 1.760 11,360,969 -0.09(-4.86%)
Jun 24, 2024 1.880 1.930 1.820 1.850 10,693,798 -0.04(-2.12%)
Jun 21, 2024 1.860 1.920 1.800 1.890 21,130,234 +0.04(+2.16%)
Jun 20, 2024 1.970 1.970 1.825 1.850 18,417,676 -0.12(-6.09%)
Jun 18, 2024 2.000 2.040 1.950 1.970 10,579,868 -0.02(-1.01%)
Jun 17, 2024 2.040 2.060 1.960 1.990 15,605,860 -0.07(-3.40%)
Jun 14, 2024 2.090 2.115 2.030 2.060 13,556,511 -0.04(-1.90%)
Jun 13, 2024 2.300 2.305 2.090 2.100 20,232,612 -0.13(-5.83%)
Jun 12, 2024 2.319 2.538 2.210 2.230 38,795,864 +0.10(+4.69%)
Jun 11, 2024 2.090 2.130 2.040 2.130 9,520,608 +0.01(+0.47%)
Jun 10, 2024 2.120 2.140 2.100 2.120 8,690,194 -0.01(-0.47%)
Jun 07, 2024 2.200 2.210 2.120 2.130 14,966,399 -0.15(-6.58%)
Jun 06, 2024 2.210 2.290 2.180 2.280 10,286,577 +0.06(+2.70%)
Jun 05, 2024 2.190 2.250 2.180 2.220 8,372,934 +0.06(+2.78%)
Jun 04, 2024 2.170 2.280 2.150 2.160 14,184,806 -0.02(-0.92%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.