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

Opendoor Technologies Inc (NQ: OPEN )

2.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 22, 2024 2.250 2.290 2.115 2.200 17,451,100 -0.05(-2.22%)
May 21, 2024 2.400 2.410 2.250 2.250 11,266,655 -0.17(-7.02%)
May 20, 2024 2.380 2.495 2.370 2.420 9,308,269 +0.01(+0.41%)
May 17, 2024 2.470 2.480 2.370 2.410 9,695,131 -0.02(-1.03%)
May 16, 2024 2.460 2.500 2.380 2.435 11,001,337 -0.04(-1.81%)
May 15, 2024 2.680 2.760 2.380 2.480 21,077,370 +0.03(+1.22%)
May 14, 2024 2.550 2.670 2.450 2.450 20,650,612 -0.03(-1.21%)
May 13, 2024 2.370 2.510 2.350 2.480 18,432,004 +0.16(+6.90%)
May 10, 2024 2.320 2.350 2.240 2.320 12,667,578 +0.02(+0.87%)
May 09, 2024 2.140 2.340 2.140 2.300 23,102,628 +0.18(+8.49%)
May 08, 2024 2.200 2.210 2.080 2.120 19,947,110 -0.13(-5.78%)
May 07, 2024 2.330 2.375 2.220 2.250 21,726,630 -0.10(-4.26%)
May 06, 2024 2.260 2.370 2.220 2.350 27,507,726 +0.14(+6.33%)
May 03, 2024 2.380 2.600 2.200 2.210 47,495,268 +0.18(+8.87%)
May 02, 2024 2.050 2.120 1.995 2.030 25,452,554 +0.03(+1.50%)
May 01, 2024 1.990 2.160 1.970 2.000 23,671,740 +0.01(+0.50%)
Apr 30, 2024 2.090 2.125 1.990 1.990 14,684,964 -0.14(-6.35%)
Apr 29, 2024 2.180 2.270 2.100 2.125 11,176,934 -0.02(-0.70%)
Apr 26, 2024 2.100 2.210 2.070 2.140 11,757,895 +0.07(+3.38%)
Apr 25, 2024 2.060 2.160 2.030 2.070 17,314,864 -0.08(-3.72%)
Apr 24, 2024 2.230 2.270 2.120 2.150 10,298,623 -0.08(-3.59%)
Apr 23, 2024 2.180 2.360 2.170 2.230 12,542,129 +0.06(+2.76%)
Apr 22, 2024 2.190 2.210 2.100 2.170 8,615,805 +0.00(+0.00%)
Apr 19, 2024 2.140 2.185 2.110 2.170 10,022,407 +0.02(+0.70%)
Apr 18, 2024 2.180 2.270 2.110 2.155 12,005,586 -0.01(-0.23%)
Apr 17, 2024 2.230 2.280 2.150 2.160 12,302,983 +0.00(+0.00%)
Apr 16, 2024 2.130 2.200 2.100 2.160 12,553,341 -0.03(-1.37%)
Apr 15, 2024 2.370 2.375 2.160 2.190 14,705,350 -0.15(-6.41%)
Apr 12, 2024 2.410 2.420 2.270 2.340 13,013,437 -0.12(-4.88%)
Apr 11, 2024 2.500 2.510 2.380 2.460 10,399,659 +0.01(+0.41%)
Apr 10, 2024 2.550 2.580 2.400 2.450 21,046,718 -0.29(-10.58%)
Apr 09, 2024 2.730 2.770 2.680 2.740 11,362,779 +0.05(+1.86%)
Apr 08, 2024 2.760 2.800 2.650 2.690 10,945,991 -0.01(-0.37%)
Apr 05, 2024 2.720 2.760 2.670 2.700 13,012,653 -0.06(-2.17%)
Apr 04, 2024 2.930 3.010 2.740 2.760 12,258,097 -0.11(-3.83%)
Apr 03, 2024 2.750 2.900 2.750 2.870 10,106,725 +0.09(+3.24%)
Apr 02, 2024 2.760 2.815 2.700 2.780 13,304,091 -0.13(-4.47%)
Apr 01, 2024 3.040 3.060 2.870 2.910 16,254,025 -0.12(-3.96%)
Mar 28, 2024 2.940 3.040 3.030 3.030 23,942,748 +0.08(+2.71%)
Mar 27, 2024 2.970 2.970 2.860 2.950 13,780,495 +0.04(+1.37%)
Mar 26, 2024 2.970 3.030 2.900 2.910 11,881,778 -0.04(-1.36%)
Mar 25, 2024 2.940 3.110 2.925 2.950 15,725,037 -0.03(-1.01%)
Mar 22, 2024 3.080 3.150 2.930 2.980 17,583,238 -0.15(-4.79%)
Mar 21, 2024 3.100 3.180 3.020 3.130 21,176,420 +0.15(+5.03%)
Mar 20, 2024 2.750 3.000 2.715 2.980 18,648,108 +0.24(+8.76%)
Mar 19, 2024 2.810 2.850 2.650 2.740 19,939,008 -0.14(-4.86%)
Mar 18, 2024 2.710 3.030 2.665 2.880 36,144,620 +0.21(+7.87%)
Mar 15, 2024 2.600 2.720 2.510 2.670 30,294,772 +0.04(+1.52%)
Mar 14, 2024 2.820 2.830 2.580 2.630 19,019,660 -0.23(-8.04%)
Mar 13, 2024 2.860 3.000 2.835 2.860 14,730,421 +0.00(+0.00%)
Mar 12, 2024 2.900 2.980 2.810 2.860 17,130,596 -0.05(-1.72%)
Mar 11, 2024 3.060 3.065 2.890 2.910 17,756,970 -0.15(-4.90%)
Mar 08, 2024 3.050 3.240 3.020 3.060 24,685,186 +0.09(+3.03%)
Mar 07, 2024 3.020 3.060 2.860 2.970 16,488,246 +0.02(+0.68%)
Mar 06, 2024 2.910 3.040 2.810 2.950 20,164,356 +0.17(+6.12%)
Mar 05, 2024 2.960 2.980 2.760 2.780 20,448,036 -0.25(-8.25%)
Mar 04, 2024 3.100 3.110 2.970 3.030 19,241,576 -0.08(-2.57%)
Mar 01, 2024 3.060 3.170 2.990 3.110 14,761,660 +0.03(+0.97%)
Feb 29, 2024 3.170 3.320 3.030 3.080 20,123,148 +0.05(+1.65%)
Feb 28, 2024 3.040 3.130 2.980 3.030 16,615,472 -0.08(-2.57%)
Feb 27, 2024 3.100 3.170 3.020 3.110 17,033,196 +0.06(+1.97%)
Feb 26, 2024 2.870 3.060 2.860 3.050 22,659,436 +0.18(+6.27%)
Feb 23, 2024 2.930 3.020 2.820 2.870 17,351,658 -0.10(-3.37%)
Feb 22, 2024 2.970 3.070 2.880 2.970 20,695,332 +0.06(+2.06%)
Feb 21, 2024 2.780 2.950 2.740 2.910 19,619,566 +0.12(+4.11%)
Feb 20, 2024 2.900 2.900 2.650 2.795 22,579,474 -0.21(-6.83%)
Feb 16, 2024 3.160 3.320 2.860 3.000 40,918,168 -0.35(-10.45%)
Feb 15, 2024 3.450 3.480 3.230 3.350 26,082,384 -0.09(-2.52%)
Feb 14, 2024 3.380 3.475 3.320 3.437 16,706,592 +0.20(+6.07%)
Feb 13, 2024 3.230 3.350 3.150 3.240 19,001,024 -0.32(-8.99%)
Feb 12, 2024 3.550 3.710 3.540 3.560 21,998,624 +0.05(+1.42%)
Feb 09, 2024 3.360 3.510 3.300 3.510 16,202,784 +0.18(+5.41%)
Feb 08, 2024 3.220 3.410 3.210 3.330 14,992,739 +0.12(+3.58%)
Feb 07, 2024 3.300 3.310 3.140 3.215 12,793,432 -0.06(-1.98%)
Feb 06, 2024 3.210 3.420 3.170 3.280 16,695,810 +0.07(+2.18%)
Feb 05, 2024 3.430 3.430 3.170 3.210 21,311,288 -0.29(-8.29%)
Feb 02, 2024 3.420 3.505 3.251 3.500 20,957,754 -0.03(-0.85%)
Feb 01, 2024 3.490 3.595 3.370 3.530 20,739,832 +0.11(+3.22%)
Jan 31, 2024 3.500 3.780 3.385 3.420 30,518,436 -0.13(-3.66%)
Jan 30, 2024 3.650 3.670 3.510 3.550 20,280,864 -0.17(-4.57%)
Jan 29, 2024 3.390 3.730 3.355 3.720 20,502,452 +0.37(+11.04%)
Jan 26, 2024 3.410 3.490 3.330 3.350 16,395,178 -0.03(-0.89%)
Jan 25, 2024 3.320 3.465 3.280 3.380 20,202,792 +0.16(+4.97%)
Jan 24, 2024 3.520 3.525 3.190 3.220 19,564,120 -0.14(-4.17%)
Jan 23, 2024 3.580 3.590 3.270 3.360 23,847,004 -0.14(-3.99%)
Jan 22, 2024 3.320 3.600 3.300 3.500 34,640,968 +0.35(+11.10%)
Jan 19, 2024 3.050 3.170 2.920 3.150 19,627,786 +0.14(+4.65%)
Jan 18, 2024 3.190 3.230 2.900 3.010 18,529,952 -0.11(-3.53%)
Jan 17, 2024 3.080 3.140 2.980 3.120 20,695,932 -0.10(-3.11%)
Jan 16, 2024 3.390 3.400 3.180 3.220 19,677,664 -0.29(-8.26%)
Jan 12, 2024 3.650 3.770 3.490 3.510 16,301,878 -0.05(-1.40%)
Jan 11, 2024 3.600 3.685 3.390 3.560 25,531,036 -0.12(-3.26%)
Jan 10, 2024 3.740 3.800 3.595 3.680 14,812,371 -0.02(-0.54%)
Jan 09, 2024 3.950 3.950 3.670 3.700 15,088,758 -0.25(-6.33%)
Jan 08, 2024 3.690 3.950 3.650 3.950 17,514,912 +0.33(+8.97%)
Jan 05, 2024 3.940 4.010 3.555 3.625 22,389,548 -0.39(-9.83%)
Jan 04, 2024 3.980 4.110 3.940 4.020 12,445,633 -0.01(-0.25%)
Jan 03, 2024 4.020 4.110 3.900 4.030 22,384,566 -0.25(-5.84%)
Jan 02, 2024 4.360 4.400 4.190 4.280 20,744,090 -0.20(-4.46%)
Dec 29, 2023 4.620 4.690 4.390 4.480 22,107,484 -0.19(-4.07%)
Dec 28, 2023 4.630 4.740 4.570 4.670 15,220,109 -0.05(-1.06%)
Dec 27, 2023 4.750 4.840 4.630 4.720 17,709,612 +0.04(+0.85%)
Dec 26, 2023 4.630 4.690 4.530 4.680 14,634,301 +0.10(+2.18%)
Dec 22, 2023 4.340 4.680 4.260 4.580 29,640,792 +0.38(+9.05%)
Dec 21, 2023 4.200 4.280 4.070 4.200 17,516,680 +0.18(+4.48%)
Dec 20, 2023 4.240 4.510 4.000 4.020 26,938,744 -0.32(-7.37%)
Dec 19, 2023 4.150 4.380 4.125 4.340 24,744,714 +0.27(+6.63%)
Dec 18, 2023 4.110 4.250 3.960 4.070 25,258,484 +0.01(+0.25%)
Dec 15, 2023 4.540 4.600 4.020 4.060 56,380,032 -0.50(-10.96%)
Dec 14, 2023 4.520 4.890 4.430 4.560 47,034,548 +0.45(+10.95%)
Dec 13, 2023 3.490 4.170 3.470 4.110 39,992,860 +0.67(+19.48%)
Dec 12, 2023 3.570 3.610 3.240 3.440 18,690,476 -0.15(-4.18%)
Dec 11, 2023 3.600 3.630 3.421 3.590 16,074,689 -0.07(-1.91%)
Dec 08, 2023 3.500 3.685 3.430 3.660 14,014,729 +0.11(+3.10%)
Dec 07, 2023 3.470 3.570 3.350 3.550 14,117,890 +0.10(+2.90%)
Dec 06, 2023 3.440 3.680 3.380 3.450 19,013,274 +0.07(+2.07%)
Dec 05, 2023 3.350 3.560 3.200 3.380 20,919,800 -0.03(-0.88%)
Dec 04, 2023 3.330 3.550 3.300 3.410 19,980,856 +0.09(+2.71%)
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.