Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Opendoor Technologies Inc (NQ: OPEN )

2.410 -0.020 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 2.620 2.750 2.550 2.590 17,504,584 -0.10(-3.72%)
Oct 28, 2022 2.610 2.729 2.530 2.690 15,311,178 +0.04(+1.51%)
Oct 27, 2022 2.690 2.910 2.630 2.650 15,349,592 -0.02(-0.75%)
Oct 26, 2022 2.650 2.886 2.645 2.670 16,479,439 -0.05(-1.84%)
Oct 25, 2022 2.380 2.730 2.350 2.720 21,270,452 +0.36(+15.25%)
Oct 24, 2022 2.500 2.500 2.270 2.360 18,873,450 -0.12(-4.84%)
Oct 21, 2022 2.400 2.485 2.260 2.480 16,754,087 +0.04(+1.64%)
Oct 20, 2022 2.300 2.530 2.300 2.440 22,274,620 +0.13(+5.63%)
Oct 19, 2022 2.450 2.458 2.280 2.310 17,620,476 -0.19(-7.60%)
Oct 18, 2022 2.610 2.690 2.470 2.500 18,124,144 +0.02(+0.81%)
Oct 17, 2022 2.410 2.660 2.310 2.480 23,618,654 +0.04(+1.43%)
Oct 14, 2022 2.770 2.850 2.440 2.445 18,925,126 -0.27(-9.78%)
Oct 13, 2022 2.640 2.900 2.500 2.710 26,899,428 -0.10(-3.56%)
Oct 12, 2022 2.700 2.830 2.631 2.810 13,877,123 +0.11(+4.07%)
Oct 11, 2022 2.930 3.000 2.660 2.700 16,700,718 -0.24(-8.16%)
Oct 10, 2022 2.840 2.980 2.740 2.940 19,232,470 +0.13(+4.63%)
Oct 07, 2022 2.890 2.900 2.740 2.810 20,021,004 -0.18(-6.02%)
Oct 06, 2022 3.180 3.270 2.930 2.990 16,093,531 -0.23(-7.14%)
Oct 05, 2022 3.260 3.300 3.100 3.220 9,478,443 -0.16(-4.73%)
Oct 04, 2022 3.300 3.495 3.296 3.380 19,092,956 +0.24(+7.64%)
Oct 03, 2022 3.150 3.180 2.971 3.140 14,360,201 +0.03(+0.96%)
Sep 30, 2022 3.140 3.190 3.050 3.110 11,036,278 -0.03(-0.96%)
Sep 29, 2022 3.310 3.320 3.050 3.140 16,127,368 -0.26(-7.65%)
Sep 28, 2022 3.150 3.440 3.120 3.400 15,264,203 +0.24(+7.59%)
Sep 27, 2022 3.160 3.340 3.120 3.160 17,892,336 +0.10(+3.27%)
Sep 26, 2022 3.170 3.355 3.050 3.060 26,705,784 -0.13(-4.08%)
Sep 23, 2022 2.930 3.210 2.850 3.190 30,808,520 +0.15(+4.93%)
Sep 22, 2022 3.230 3.260 3.010 3.040 28,756,316 -0.21(-6.46%)
Sep 21, 2022 3.570 3.620 3.230 3.250 34,670,168 -0.31(-8.71%)
Sep 20, 2022 3.780 3.800 3.510 3.560 23,693,388 -0.32(-8.25%)
Sep 19, 2022 3.990 4.060 3.790 3.880 19,368,860 -0.18(-4.43%)
Sep 16, 2022 4.070 4.159 3.945 4.060 27,491,774 -0.13(-3.10%)
Sep 15, 2022 4.220 4.480 4.090 4.190 26,421,512 -0.11(-2.56%)
Sep 14, 2022 4.510 4.570 4.180 4.300 17,991,680 -0.27(-5.91%)
Sep 13, 2022 4.620 4.820 4.530 4.570 14,122,294 -0.39(-7.86%)
Sep 12, 2022 4.920 5.070 4.860 4.960 9,849,378 +0.08(+1.64%)
Sep 09, 2022 4.620 4.895 4.620 4.880 12,776,167 +0.33(+7.25%)
Sep 08, 2022 4.350 4.560 4.295 4.550 11,337,423 +0.14(+3.17%)
Sep 07, 2022 4.170 4.410 4.130 4.410 9,211,275 +0.20(+4.75%)
Sep 06, 2022 4.140 4.270 4.035 4.210 9,942,866 +0.11(+2.68%)
Sep 02, 2022 4.260 4.350 4.045 4.100 18,192,532 -0.18(-4.21%)
Sep 01, 2022 4.280 4.310 4.110 4.280 12,759,274 -0.05(-1.15%)
Aug 31, 2022 4.580 4.640 4.330 4.330 11,449,785 -0.13(-2.91%)
Aug 30, 2022 4.530 4.609 4.360 4.460 28,131,520 -0.03(-0.67%)
Aug 29, 2022 4.500 4.735 4.480 4.490 9,164,205 -0.12(-2.60%)
Aug 26, 2022 4.820 4.820 4.560 4.610 12,604,271 -0.20(-4.16%)
Aug 25, 2022 4.680 4.950 4.595 4.810 9,982,021 +0.19(+4.11%)
Aug 24, 2022 4.660 4.810 4.600 4.620 10,464,314 -0.03(-0.65%)
Aug 23, 2022 4.740 4.930 4.580 4.650 12,177,776 -0.10(-2.11%)
Aug 22, 2022 4.650 4.780 4.610 4.750 16,427,054 +0.00(+0.00%)
Aug 19, 2022 4.850 4.910 4.650 4.750 23,283,436 -0.31(-6.13%)
Aug 18, 2022 5.100 5.150 4.900 5.060 17,133,712 -0.03(-0.49%)
Aug 17, 2022 5.510 5.530 5.080 5.085 17,825,136 -0.59(-10.48%)
Aug 16, 2022 5.950 5.970 5.500 5.680 16,421,291 -0.33(-5.49%)
Aug 15, 2022 6.280 6.360 5.950 6.010 26,782,472 -0.29(-4.60%)
Aug 12, 2022 6.080 6.385 5.900 6.300 15,326,637 +0.31(+5.18%)
Aug 11, 2022 6.140 6.170 5.840 5.990 25,903,512 +0.05(+0.84%)
Aug 10, 2022 5.740 6.140 5.740 5.940 16,809,984 +0.51(+9.39%)
Aug 09, 2022 5.680 5.730 5.300 5.430 24,411,038 -0.46(-7.81%)
Aug 08, 2022 5.800 6.277 5.660 5.890 25,072,924 +0.17(+2.97%)
Aug 05, 2022 4.750 5.870 4.710 5.720 55,672,400 +1.02(+21.70%)
Aug 04, 2022 5.080 5.090 4.620 4.700 42,273,736 -0.51(-9.79%)
Aug 03, 2022 4.880 5.220 4.745 5.210 18,423,728 +0.36(+7.42%)
Aug 02, 2022 4.710 4.930 4.620 4.850 22,604,226 +0.06(+1.25%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.