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

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
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 (%)
Mar 31, 2023 7.090 7.205 6.965 7.040 1,553,139 +0.05(+0.72%)
Mar 30, 2023 7.240 7.290 6.965 6.990 1,383,994 -0.15(-2.10%)
Mar 29, 2023 7.140 7.200 6.970 7.140 821,879 +0.13(+1.85%)
Mar 28, 2023 6.930 7.120 6.925 7.010 683,398 +0.02(+0.29%)
Mar 27, 2023 7.280 7.280 6.965 6.990 865,996 -0.22(-3.05%)
Mar 24, 2023 6.845 7.250 6.845 7.210 664,609 +0.20(+2.85%)
Mar 23, 2023 6.900 7.115 6.885 7.010 844,416 +0.15(+2.19%)
Mar 22, 2023 7.050 7.170 6.850 6.860 518,487 -0.15(-2.14%)
Mar 21, 2023 6.900 7.025 6.795 7.010 870,675 +0.25(+3.70%)
Mar 20, 2023 6.700 6.850 6.680 6.760 880,501 +0.10(+1.50%)
Mar 17, 2023 6.750 6.790 6.580 6.660 1,350,392 -0.18(-2.63%)
Mar 16, 2023 6.650 6.930 6.510 6.840 815,504 +0.12(+1.79%)
Mar 15, 2023 6.460 6.760 6.460 6.720 1,040,400 -0.01(-0.15%)
Mar 14, 2023 6.720 6.940 6.590 6.730 1,319,143 +0.27(+4.18%)
Mar 13, 2023 6.460 6.850 6.350 6.460 1,297,465 -0.11(-1.67%)
Mar 10, 2023 6.670 6.680 6.340 6.570 2,424,828 -0.16(-2.38%)
Mar 09, 2023 7.000 7.050 6.645 6.730 926,282 -0.25(-3.58%)
Mar 08, 2023 6.930 7.065 6.835 6.980 1,015,066 +0.03(+0.43%)
Mar 07, 2023 6.810 7.200 6.810 6.950 1,516,829 +0.14(+2.06%)
Mar 06, 2023 6.920 7.030 6.810 6.810 665,930 -0.09(-1.30%)
Mar 03, 2023 6.920 7.025 6.850 6.900 581,529 +0.04(+0.58%)
Mar 02, 2023 6.730 6.970 6.720 6.860 794,499 -0.06(-0.87%)
Mar 01, 2023 7.160 7.230 6.900 6.920 750,103 -0.16(-2.26%)
Feb 28, 2023 7.180 7.430 7.070 7.080 1,383,481 -0.17(-2.34%)
Feb 27, 2023 6.530 7.310 6.405 7.250 1,845,641 +0.61(+9.19%)
Feb 24, 2023 7.125 7.125 5.350 6.640 5,840,713 -2.01(-23.24%)
Feb 23, 2023 8.510 8.670 8.315 8.650 761,833 +0.22(+2.61%)
Feb 22, 2023 8.250 8.470 8.210 8.430 547,224 +0.22(+2.68%)
Feb 21, 2023 8.720 8.800 8.190 8.210 609,068 -0.73(-8.17%)
Feb 17, 2023 8.990 9.050 8.830 8.940 368,981 -0.07(-0.78%)
Feb 16, 2023 9.220 9.325 9.000 9.010 636,481 -0.48(-5.06%)
Feb 15, 2023 9.050 9.530 8.950 9.490 756,375 +0.36(+3.94%)
Feb 14, 2023 8.910 9.140 8.770 9.130 556,973 +0.15(+1.67%)
Feb 13, 2023 8.800 8.990 8.680 8.980 477,357 +0.19(+2.16%)
Feb 10, 2023 8.680 8.870 8.650 8.790 564,587 +0.01(+0.11%)
Feb 09, 2023 9.030 9.070 8.755 8.780 452,734 -0.08(-0.90%)
Feb 08, 2023 9.150 9.150 8.785 8.860 574,097 -0.29(-3.17%)
Feb 07, 2023 8.900 9.230 8.650 9.150 706,304 +0.20(+2.23%)
Feb 06, 2023 9.620 9.670 8.840 8.950 877,313 -0.92(-9.32%)
Feb 03, 2023 9.650 10.05 9.510 9.870 1,173,218 -0.02(-0.20%)
Feb 02, 2023 8.850 10.32 8.850 9.890 1,494,670 +1.12(+12.77%)
Feb 01, 2023 8.740 8.855 8.590 8.770 836,775 +0.00(+0.00%)
Jan 31, 2023 8.430 8.810 8.411 8.770 664,463 +0.37(+4.40%)
Jan 30, 2023 8.600 8.660 8.345 8.400 481,207 -0.28(-3.23%)
Jan 27, 2023 8.520 8.800 8.520 8.680 637,235 +0.13(+1.52%)
Jan 26, 2023 8.660 8.690 8.365 8.550 470,242 +0.05(+0.59%)
Jan 25, 2023 8.510 8.530 8.185 8.500 555,118 -0.14(-1.62%)
Jan 24, 2023 8.250 8.750 8.250 8.640 966,288 +0.25(+2.98%)
Jan 23, 2023 8.600 8.700 8.240 8.390 840,483 -0.20(-2.33%)
Jan 20, 2023 8.380 8.635 8.165 8.590 880,599 +0.35(+4.25%)
Jan 19, 2023 7.780 8.255 7.760 8.240 401,191 +0.25(+3.13%)
Jan 18, 2023 8.180 8.400 7.960 7.990 506,615 -0.12(-1.48%)
Jan 17, 2023 8.060 8.140 7.940 8.110 381,446 +0.04(+0.50%)
Jan 13, 2023 7.890 8.120 7.793 8.070 480,611 +0.10(+1.25%)
Jan 12, 2023 7.960 7.970 7.740 7.970 346,789 +0.08(+1.01%)
Jan 11, 2023 7.770 8.000 7.690 7.890 645,388 +0.18(+2.33%)
Jan 10, 2023 7.270 7.715 7.270 7.710 554,011 +0.42(+5.76%)
Jan 09, 2023 7.330 7.481 7.280 7.290 503,988 +0.15(+2.03%)
Jan 06, 2023 7.030 7.170 6.870 7.145 533,624 +0.19(+2.81%)
Jan 05, 2023 6.980 7.020 6.820 6.950 1,117,615 -0.13(-1.84%)
Jan 04, 2023 6.920 7.110 6.860 7.080 1,097,635 +0.30(+4.42%)
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.