Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

Open Lending Corp Cl A (NQ: LPRO )

6.470 +0.150 (+2.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	17.15	17.35	16.45	16.96	512,700	-0.06(-0.35%)
Jul 30, 2020	17.30	17.46	16.89	17.02	708,550	-0.40(-2.30%)
Jul 29, 2020	17.34	17.50	17.21	17.42	777,859	+0.12(+0.69%)
Jul 28, 2020	17.48	17.63	17.25	17.30	692,236	-0.16(-0.92%)
Jul 27, 2020	17.68	17.79	17.34	17.46	1,609,254	-0.18(-1.02%)
Jul 24, 2020	17.87	17.98	17.36	17.64	1,575,600	-0.36(-2.00%)
Jul 23, 2020	17.91	18.05	17.70	18.00	431,098	+0.06(+0.33%)
Jul 22, 2020	17.78	18.00	17.67	17.94	414,489	+0.11(+0.62%)
Jul 21, 2020	17.45	18.05	17.45	17.83	848,847	+0.29(+1.65%)
Jul 20, 2020	17.35	17.81	17.30	17.54	792,968	+0.24(+1.39%)
Jul 17, 2020	18.34	18.35	17.08	17.30	818,100	-1.11(-6.03%)
Jul 16, 2020	19.01	19.39	18.20	18.41	632,705	-0.64(-3.36%)
Jul 15, 2020	17.98	19.30	17.98	19.05	1,328,027	+1.10(+6.13%)
Jul 14, 2020	15.92	17.96	15.71	17.95	1,728,749	+2.28(+14.55%)
Jul 13, 2020	15.39	15.69	15.28	15.67	409,268	+0.29(+1.89%)
Jul 10, 2020	15.59	15.62	15.02	15.38	627,100	-0.34(-2.16%)
Jul 09, 2020	15.80	15.80	14.93	15.72	313,061	-0.12(-0.76%)
Jul 08, 2020	15.77	16.03	15.63	15.84	366,306	+0.08(+0.51%)
Jul 07, 2020	15.59	15.76	15.37	15.76	315,573	+0.12(+0.77%)
Jul 06, 2020	15.25	15.73	15.00	15.64	888,794	+0.18(+1.16%)
Jul 02, 2020	15.16	15.99	15.16	15.46	633,700	+0.31(+2.05%)
Jul 01, 2020	15.12	15.25	14.91	15.15	949,756	+0.05(+0.33%)
Jun 30, 2020	14.90	15.24	14.55	15.10	1,198,083	+0.28(+1.89%)
Jun 29, 2020	14.77	15.00	14.39	14.82	322,081	-0.09(-0.60%)
Jun 26, 2020	15.00	15.05	14.71	14.91	332,900	-0.24(-1.58%)
Jun 25, 2020	14.77	15.25	14.16	15.15	333,272	+0.25(+1.68%)
Jun 24, 2020	15.05	15.10	14.52	14.90	421,456	-0.10(-0.67%)
Jun 23, 2020	15.08	16.36	14.56	15.00	634,026	-0.14(-0.92%)
Jun 22, 2020	15.19	15.51	14.50	15.14	541,460	-0.22(-1.43%)
Jun 19, 2020	15.00	16.24	15.00	15.36	539,800	+0.26(+1.72%)
Jun 18, 2020	14.87	15.35	14.55	15.10	429,542	+0.37(+2.51%)
Jun 17, 2020	14.92	15.53	14.27	14.73	757,160	+0.43(+3.01%)
Jun 16, 2020	14.50	14.60	13.50	14.30	461,821	+0.80(+5.93%)
Jun 15, 2020	13.50	13.70	13.00	13.50	312,952	+0.10(+0.75%)
Jun 12, 2020	13.54	13.92	12.70	13.40	452,000	+0.50(+3.88%)

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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

Open Lending Corp Cl A (NQ: LPRO )

Historical Prices