Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Oppfi Inc (NY: OPFI )

4.530 +0.100 (+2.26%)
Official Closing Price Updated: 7:00 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 4.480 4.570 4.418 4.530 145,914 +0.10(+2.26%)
Aug 22, 2024 4.540 4.600 4.398 4.430 85,396 -0.11(-2.42%)
Aug 21, 2024 4.690 4.740 4.500 4.540 134,955 -0.15(-3.20%)
Aug 20, 2024 4.450 4.750 4.450 4.690 313,056 +0.24(+5.39%)
Aug 19, 2024 4.590 4.750 4.390 4.450 358,786 -0.02(-0.45%)
Aug 16, 2024 4.340 4.650 4.320 4.470 195,699 +0.13(+3.00%)
Aug 15, 2024 4.540 4.540 4.310 4.340 204,492 -0.12(-2.69%)
Aug 14, 2024 4.730 4.740 4.426 4.460 250,932 -0.24(-5.11%)
Aug 13, 2024 4.620 4.800 4.581 4.700 423,850 +0.09(+1.95%)
Aug 12, 2024 4.520 4.800 4.240 4.610 679,285 +0.09(+1.99%)
Aug 09, 2024 4.140 4.550 3.970 4.520 934,111 +0.59(+15.01%)
Aug 08, 2024 3.940 4.190 3.880 3.930 333,484 +0.09(+2.34%)
Aug 07, 2024 3.880 4.000 3.470 3.840 500,214 +0.45(+13.27%)
Aug 06, 2024 3.260 3.410 3.130 3.390 182,805 +0.26(+8.31%)
Aug 05, 2024 3.250 3.311 3.091 3.130 230,038 -0.38(-10.83%)
Aug 02, 2024 3.510 3.559 3.440 3.510 120,742 -0.16(-4.36%)
Aug 01, 2024 3.900 3.920 3.600 3.670 140,996 -0.19(-4.92%)
Jul 31, 2024 3.710 3.950 3.690 3.860 127,177 +0.18(+4.89%)
Jul 30, 2024 3.760 3.790 3.464 3.680 208,380 -0.16(-4.17%)
Jul 29, 2024 4.160 4.160 3.830 3.840 186,913 -0.33(-7.91%)
Jul 26, 2024 3.980 4.190 3.961 4.170 140,818 +0.18(+4.51%)
Jul 25, 2024 3.920 4.040 3.900 3.990 128,582 +0.06(+1.53%)
Jul 24, 2024 4.080 4.130 3.880 3.930 154,879 -0.15(-3.68%)
Jul 23, 2024 3.870 4.100 3.870 4.080 100,710 +0.17(+4.35%)
Jul 22, 2024 3.800 3.930 3.770 3.910 105,368 +0.09(+2.36%)
Jul 19, 2024 4.000 4.120 3.800 3.820 226,675 -0.26(-6.37%)
Jul 18, 2024 4.020 4.110 4.000 4.080 172,771 +0.04(+0.99%)
Jul 17, 2024 4.000 4.110 3.970 4.040 143,394 +0.00(+0.00%)
Jul 16, 2024 3.850 4.050 3.850 4.040 456,624 +0.23(+6.04%)
Jul 15, 2024 3.700 3.820 3.630 3.810 267,470 +0.19(+5.25%)
Jul 12, 2024 3.630 3.630 3.554 3.620 109,195 +0.03(+0.84%)
Jul 11, 2024 3.550 3.630 3.530 3.590 108,461 +0.12(+3.46%)
Jul 10, 2024 3.510 3.520 3.465 3.470 89,272 -0.01(-0.29%)
Jul 09, 2024 3.560 3.590 3.470 3.480 67,956 -0.04(-1.14%)
Jul 08, 2024 3.460 3.600 3.460 3.520 115,021 +0.07(+2.03%)
Jul 05, 2024 3.540 3.540 3.310 3.450 254,134 -0.09(-2.54%)
Jul 03, 2024 3.520 3.620 3.500 3.540 81,507 +0.02(+0.57%)
Jul 02, 2024 3.520 3.640 3.480 3.520 165,766 +0.00(+0.00%)
Jul 01, 2024 3.400 3.530 3.342 3.520 149,260 +0.13(+3.83%)
Jun 28, 2024 3.420 3.470 3.310 3.390 1,319,850 +0.00(+0.00%)
Jun 27, 2024 3.400 3.500 3.380 3.390 85,485 +0.00(+0.00%)
Jun 26, 2024 3.350 3.495 3.350 3.390 127,550 +0.02(+0.59%)
Jun 25, 2024 3.350 3.470 3.350 3.370 113,415 +0.01(+0.30%)
Jun 24, 2024 3.400 3.409 3.321 3.360 93,829 +0.01(+0.30%)
Jun 21, 2024 3.230 3.450 3.210 3.350 254,800 +0.11(+3.40%)
Jun 20, 2024 3.400 3.500 3.220 3.240 125,247 -0.16(-4.71%)
Jun 18, 2024 3.480 3.520 3.380 3.400 126,422 -0.06(-1.73%)
Jun 17, 2024 3.240 3.510 3.240 3.460 311,313 +0.20(+6.13%)
Jun 14, 2024 3.230 3.330 3.230 3.260 96,012 +0.00(+0.00%)
Jun 13, 2024 3.270 3.330 3.230 3.260 84,731 -0.01(-0.31%)
Jun 12, 2024 3.350 3.400 3.220 3.270 143,114 +0.00(+0.00%)
Jun 11, 2024 3.070 3.270 3.058 3.270 183,717 +0.19(+6.17%)
Jun 10, 2024 3.230 3.300 3.045 3.080 203,021 -0.14(-4.35%)
Jun 07, 2024 3.140 3.355 3.140 3.220 183,442 +0.05(+1.58%)
Jun 06, 2024 3.240 3.304 3.140 3.170 165,320 -0.06(-1.86%)
Jun 05, 2024 3.260 3.338 3.190 3.230 218,156 -0.03(-0.92%)
Jun 04, 2024 3.220 3.309 3.190 3.260 155,055 +0.02(+0.62%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.