Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Opendoor Technologies Inc (NQ: OPEN )

2.060 -0.040 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2023 4.220 4.255 3.920 4.020 25,601,200 -0.06(-1.47%)
Jun 29, 2023 4.160 4.330 3.950 4.080 38,269,576 +0.10(+2.51%)
Jun 28, 2023 3.420 4.060 3.396 3.980 48,874,144 +0.58(+17.06%)
Jun 27, 2023 2.960 3.420 2.910 3.400 32,345,196 +0.46(+15.45%)
Jun 26, 2023 2.900 3.070 2.870 2.945 15,581,002 +0.01(+0.51%)
Jun 23, 2023 3.170 3.190 2.840 2.930 86,365,168 -0.24(-7.57%)
Jun 22, 2023 3.000 3.250 2.960 3.170 21,590,408 +0.05(+1.60%)
Jun 21, 2023 3.140 3.190 2.840 3.120 28,893,934 +0.05(+1.63%)
Jun 20, 2023 3.039 3.470 3.000 3.070 37,460,960 +0.06(+1.99%)
Jun 16, 2023 2.990 3.130 2.889 3.010 30,077,826 +0.03(+1.01%)
Jun 15, 2023 2.830 3.010 2.750 2.980 22,052,084 +0.04(+1.36%)
Jun 14, 2023 3.060 3.120 2.760 2.940 37,805,820 +0.01(+0.34%)
Jun 13, 2023 2.750 3.080 2.720 2.930 37,335,892 +0.31(+11.83%)
Jun 12, 2023 2.430 2.640 2.390 2.620 18,664,862 +0.22(+9.17%)
Jun 09, 2023 2.500 2.650 2.390 2.400 18,306,058 -0.09(-3.61%)
Jun 08, 2023 2.360 2.520 2.250 2.490 20,607,606 +0.16(+6.87%)
Jun 07, 2023 2.500 2.520 2.330 2.330 18,130,314 -0.13(-5.28%)
Jun 06, 2023 2.330 2.510 2.221 2.460 18,061,096 +0.09(+3.80%)
Jun 05, 2023 2.450 2.460 2.300 2.370 17,490,264 -0.11(-4.44%)
Jun 02, 2023 2.790 2.830 2.430 2.480 27,786,400 -0.22(-8.15%)
Jun 01, 2023 2.520 2.745 2.420 2.700 24,650,082 +0.06(+2.27%)
May 31, 2023 2.430 2.670 2.430 2.640 31,939,108 +0.18(+7.32%)
May 30, 2023 2.400 2.495 2.290 2.460 29,661,336 +0.10(+4.24%)
May 26, 2023 2.300 2.440 2.290 2.360 13,354,985 +0.04(+1.72%)
May 25, 2023 2.690 2.690 2.260 2.320 22,958,492 -0.20(-7.94%)
May 24, 2023 2.370 2.580 2.340 2.520 17,752,880 +0.10(+4.13%)
May 23, 2023 2.500 2.779 2.410 2.420 25,292,752 -0.12(-4.72%)
May 22, 2023 2.420 2.620 2.375 2.540 23,665,946 +0.13(+5.39%)
May 19, 2023 2.430 2.525 2.340 2.410 20,914,460 -0.01(-0.41%)
May 18, 2023 2.470 2.490 2.332 2.420 22,721,240 +0.06(+2.54%)
May 17, 2023 2.070 2.400 2.045 2.360 27,254,064 +0.33(+16.26%)
May 16, 2023 2.080 2.115 1.980 2.030 16,929,620 -0.05(-2.40%)
May 15, 2023 1.960 2.100 1.850 2.080 20,186,944 +0.13(+6.67%)
May 12, 2023 2.160 2.190 1.920 1.950 18,054,436 -0.15(-7.14%)
May 11, 2023 2.090 2.310 2.090 2.100 25,183,724 +0.00(+0.00%)
May 10, 2023 2.310 2.660 2.060 2.100 57,368,772 -0.05(-2.33%)
May 09, 2023 2.030 2.270 1.950 2.150 28,889,304 +0.10(+4.88%)
May 08, 2023 1.830 2.155 1.810 2.050 45,505,644 +0.26(+14.53%)
May 05, 2023 1.480 1.800 1.470 1.790 38,851,684 +0.44(+32.59%)
May 04, 2023 1.350 1.370 1.260 1.350 13,239,788 +0.01(+0.75%)
May 03, 2023 1.380 1.430 1.310 1.340 11,075,640 -0.02(-1.47%)
May 02, 2023 1.460 1.460 1.310 1.360 15,469,134 -0.10(-6.85%)
May 01, 2023 1.380 1.490 1.360 1.460 23,641,030 +0.08(+5.80%)
Apr 28, 2023 1.290 1.420 1.260 1.380 18,647,400 +0.09(+6.98%)
Apr 27, 2023 1.310 1.330 1.260 1.290 13,329,069 +0.03(+2.38%)
Apr 26, 2023 1.360 1.360 1.250 1.260 19,712,640 -0.07(-5.26%)
Apr 25, 2023 1.390 1.400 1.300 1.330 17,367,604 -0.08(-5.67%)
Apr 24, 2023 1.510 1.530 1.370 1.410 20,985,524 -0.13(-8.44%)
Apr 21, 2023 1.500 1.590 1.430 1.540 15,825,374 +0.05(+3.36%)
Apr 20, 2023 1.520 1.660 1.480 1.490 17,453,668 -0.07(-4.49%)
Apr 19, 2023 1.630 1.670 1.540 1.560 19,703,820 -0.13(-7.69%)
Apr 18, 2023 1.760 1.760 1.640 1.690 15,405,962 -0.06(-3.43%)
Apr 17, 2023 1.680 1.750 1.640 1.750 17,465,904 +0.05(+2.94%)
Apr 14, 2023 1.840 1.850 1.670 1.700 22,109,598 -0.13(-7.10%)
Apr 13, 2023 1.860 1.960 1.820 1.830 18,515,592 +0.05(+2.81%)
Apr 12, 2023 1.920 1.960 1.780 1.780 22,220,156 -0.04(-2.20%)
Apr 11, 2023 1.670 1.850 1.661 1.820 18,783,662 +0.14(+8.33%)
Apr 10, 2023 1.660 1.690 1.590 1.680 20,173,866 +0.00(+0.00%)
Apr 06, 2023 1.620 1.720 1.600 1.680 10,739,477 +0.04(+2.44%)
Apr 05, 2023 1.730 1.760 1.580 1.640 17,257,826 -0.13(-7.34%)
Apr 04, 2023 1.870 1.880 1.720 1.770 16,021,112 -0.07(-3.80%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.