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

Offerpad Solutions Inc (NY: OPAD )

7.400 -0.180 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 7.510 7.880 7.510 7.770 24,340 +0.18(+2.37%)
Apr 29, 2024 8.370 8.370 7.545 7.590 21,544 -0.70(-8.44%)
Apr 26, 2024 8.085 8.335 8.025 8.290 11,809 +0.17(+2.09%)
Apr 25, 2024 7.830 8.200 7.570 8.120 20,912 +0.16(+2.01%)
Apr 24, 2024 7.355 8.030 7.355 7.960 20,648 +0.54(+7.28%)
Apr 23, 2024 7.480 7.750 7.340 7.420 15,697 -0.02(-0.27%)
Apr 22, 2024 7.500 7.640 7.330 7.440 8,451 -0.05(-0.67%)
Apr 19, 2024 7.480 7.740 7.420 7.490 11,349 -0.28(-3.60%)
Apr 18, 2024 7.190 7.770 7.060 7.770 13,434 +0.48(+6.58%)
Apr 17, 2024 7.070 7.475 6.860 7.290 9,350 +0.21(+2.97%)
Apr 16, 2024 6.810 7.120 6.810 7.080 18,880 +0.28(+4.12%)
Apr 15, 2024 7.250 7.250 6.700 6.800 25,953 -0.51(-6.98%)
Apr 12, 2024 7.220 7.400 7.040 7.310 17,697 +0.11(+1.53%)
Apr 11, 2024 7.310 7.510 7.200 7.200 15,659 -0.11(-1.50%)
Apr 10, 2024 7.180 7.530 7.180 7.310 14,228 -0.11(-1.48%)
Apr 09, 2024 7.180 7.760 7.180 7.420 13,428 +0.24(+3.34%)
Apr 08, 2024 7.380 7.494 7.130 7.180 15,726 -0.12(-1.64%)
Apr 05, 2024 7.370 7.850 7.300 7.300 10,097 +0.06(+0.83%)
Apr 04, 2024 7.400 7.775 7.090 7.240 16,207 -0.11(-1.50%)
Apr 03, 2024 7.550 7.710 7.335 7.350 26,580 -0.38(-4.92%)
Apr 02, 2024 7.890 7.940 7.600 7.730 14,882 -0.25(-3.13%)
Apr 01, 2024 8.100 8.380 7.890 7.980 24,193 -0.12(-1.48%)
Mar 28, 2024 8.410 8.785 8.100 8.100 17,890 -0.44(-5.15%)
Mar 27, 2024 8.320 8.690 8.150 8.540 17,315 +0.35(+4.27%)
Mar 26, 2024 8.270 8.385 8.000 8.190 17,711 -0.01(-0.12%)
Mar 25, 2024 8.030 8.360 7.731 8.200 10,879 +0.13(+1.61%)
Mar 22, 2024 8.070 8.170 7.910 8.070 13,243 -0.08(-0.98%)
Mar 21, 2024 7.970 8.220 7.723 8.150 16,923 +0.16(+2.00%)
Mar 20, 2024 7.860 8.095 7.630 7.990 49,851 +0.20(+2.57%)
Mar 19, 2024 8.400 8.400 7.760 7.790 17,581 -0.05(-0.64%)
Mar 18, 2024 8.100 8.150 7.750 7.840 20,362 -0.26(-3.21%)
Mar 15, 2024 8.140 8.630 8.025 8.100 65,525 -0.16(-1.94%)
Mar 14, 2024 8.460 8.580 8.070 8.260 26,637 -0.02(-0.24%)
Mar 13, 2024 8.170 8.550 8.150 8.280 34,094 +0.15(+1.85%)
Mar 12, 2024 8.010 8.635 7.973 8.130 93,823 +0.10(+1.25%)
Mar 11, 2024 7.050 8.290 7.050 8.030 45,898 +0.79(+10.91%)
Mar 08, 2024 7.760 8.030 7.150 7.240 42,013 -0.31(-4.11%)
Mar 07, 2024 7.760 7.970 7.503 7.550 23,035 -0.11(-1.44%)
Mar 06, 2024 7.970 8.190 7.600 7.660 19,513 -0.32(-4.01%)
Mar 05, 2024 8.000 8.350 7.830 7.980 17,032 -0.18(-2.21%)
Mar 04, 2024 8.690 8.690 8.020 8.160 19,559 -0.59(-6.74%)
Mar 01, 2024 8.590 8.930 8.450 8.750 50,245 +0.31(+3.67%)
Feb 29, 2024 8.430 8.830 8.430 8.440 26,641 -0.05(-0.59%)
Feb 28, 2024 8.600 8.740 8.360 8.490 14,716 -0.30(-3.41%)
Feb 27, 2024 8.530 9.300 8.500 8.790 50,212 -0.31(-3.41%)
Feb 26, 2024 9.300 9.300 8.620 9.100 34,033 -0.30(-3.19%)
Feb 23, 2024 8.780 9.430 8.715 9.400 12,861 +0.57(+6.46%)
Feb 22, 2024 9.100 9.470 8.510 8.830 35,954 -0.25(-2.75%)
Feb 21, 2024 9.160 9.360 9.050 9.080 5,984 -0.11(-1.20%)
Feb 20, 2024 9.050 9.460 9.000 9.190 22,261 -0.10(-1.08%)
Feb 16, 2024 9.430 9.690 9.260 9.290 18,353 -0.41(-4.23%)
Feb 15, 2024 9.650 9.800 9.352 9.700 45,051 +0.07(+0.73%)
Feb 14, 2024 9.180 9.650 9.009 9.630 15,340 +0.56(+6.17%)
Feb 13, 2024 9.000 9.365 8.787 9.070 14,881 -0.31(-3.30%)
Feb 12, 2024 9.210 9.750 9.210 9.380 30,748 +0.00(+0.00%)
Feb 09, 2024 9.430 9.580 9.130 9.380 17,812 -0.04(-0.42%)
Feb 08, 2024 8.930 9.420 8.930 9.420 9,941 +0.63(+7.17%)
Feb 07, 2024 8.900 9.035 8.690 8.790 16,507 -0.43(-4.66%)
Feb 06, 2024 9.400 9.750 9.100 9.220 18,325 -0.03(-0.32%)
Feb 05, 2024 9.380 9.380 8.930 9.250 20,975 -0.14(-1.49%)
Feb 02, 2024 9.370 9.700 8.930 9.390 24,407 -0.16(-1.68%)
Feb 01, 2024 9.250 9.800 9.250 9.550 16,218 +0.23(+2.47%)
Jan 31, 2024 9.730 9.800 9.180 9.320 10,357 -0.39(-4.02%)
Jan 30, 2024 9.310 9.850 9.310 9.710 14,399 +0.28(+2.97%)
Jan 29, 2024 8.980 9.925 8.630 9.430 51,515 +0.58(+6.55%)
Jan 26, 2024 8.600 9.120 8.550 8.850 41,870 +0.22(+2.55%)
Jan 25, 2024 8.340 9.050 8.340 8.630 19,373 -0.08(-0.92%)
Jan 24, 2024 8.530 8.995 8.370 8.710 43,591 +0.18(+2.11%)
Jan 23, 2024 9.100 9.100 8.390 8.530 18,522 -0.32(-3.62%)
Jan 22, 2024 8.890 9.370 8.760 8.850 12,115 -0.09(-1.01%)
Jan 19, 2024 8.580 9.180 8.290 8.940 43,760 +0.31(+3.59%)
Jan 18, 2024 8.730 8.810 8.500 8.630 5,055 +0.01(+0.12%)
Jan 17, 2024 8.420 8.830 8.011 8.620 24,501 +0.19(+2.25%)
Jan 16, 2024 8.910 8.945 8.400 8.430 10,663 -0.62(-6.85%)
Jan 12, 2024 8.940 9.432 8.940 9.050 16,394 +0.12(+1.34%)
Jan 11, 2024 9.440 9.530 8.510 8.930 22,099 -0.69(-7.17%)
Jan 10, 2024 9.860 9.860 9.340 9.620 12,452 -0.33(-3.32%)
Jan 09, 2024 9.260 10.03 9.150 9.950 22,215 +0.48(+5.07%)
Jan 08, 2024 8.680 9.500 8.650 9.470 25,193 +0.74(+8.48%)
Jan 05, 2024 8.970 9.230 8.590 8.730 29,662 -0.23(-2.57%)
Jan 04, 2024 8.910 8.990 8.720 8.960 32,741 +0.06(+0.67%)
Jan 03, 2024 9.650 9.785 8.730 8.900 41,357 -0.95(-9.64%)
Jan 02, 2024 10.10 10.22 9.689 9.850 21,164 -0.40(-3.90%)
Dec 29, 2023 10.36 10.41 9.990 10.25 20,990 -0.28(-2.66%)
Dec 28, 2023 10.47 10.61 10.16 10.53 23,811 +0.13(+1.25%)
Dec 27, 2023 10.06 10.43 9.740 10.40 37,969 +0.24(+2.36%)
Dec 26, 2023 9.740 10.21 9.665 10.16 20,603 +0.28(+2.83%)
Dec 22, 2023 10.32 10.39 9.670 9.880 24,040 -0.05(-0.50%)
Dec 21, 2023 10.11 10.41 9.900 9.930 39,878 -0.20(-1.97%)
Dec 20, 2023 9.850 10.74 9.738 10.13 46,104 +0.28(+2.84%)
Dec 19, 2023 9.570 10.89 9.570 9.850 37,529 +0.08(+0.82%)
Dec 18, 2023 10.50 10.62 9.650 9.770 64,696 -0.83(-7.83%)
Dec 15, 2023 10.00 10.60 9.520 10.60 48,699 +0.73(+7.40%)
Dec 14, 2023 10.37 11.22 9.800 9.870 43,931 +0.01(+0.10%)
Dec 13, 2023 7.950 9.860 7.879 9.860 51,026 +1.66(+20.24%)
Dec 12, 2023 8.540 8.940 8.040 8.200 15,858 -0.50(-5.75%)
Dec 11, 2023 9.640 9.640 8.700 8.700 20,041 -1.12(-11.41%)
Dec 08, 2023 9.750 10.04 9.639 9.820 11,691 +0.02(+0.20%)
Dec 07, 2023 9.950 10.12 9.675 9.800 13,090 +0.02(+0.20%)
Dec 06, 2023 9.660 10.03 9.590 9.780 19,611 -0.22(-2.20%)
Dec 05, 2023 10.16 10.16 9.817 10.00 9,951 -0.10(-0.99%)
Dec 04, 2023 10.00 10.28 9.770 10.10 11,849 -0.09(-0.88%)
Dec 01, 2023 10.10 10.46 10.06 10.19 10,154 -0.17(-1.64%)
Nov 30, 2023 10.50 10.55 10.09 10.36 9,525 +0.08(+0.78%)
Nov 29, 2023 10.13 10.65 10.13 10.28 9,385 +0.21(+2.09%)
Nov 28, 2023 9.690 10.73 9.590 10.07 16,581 +0.22(+2.23%)
Nov 27, 2023 9.720 9.980 9.683 9.850 12,920 -0.14(-1.40%)
Nov 24, 2023 9.260 10.03 9.100 9.990 15,424 +0.51(+5.38%)
Nov 22, 2023 9.075 9.480 9.075 9.480 15,918 +0.09(+0.96%)
Nov 21, 2023 9.030 9.610 8.910 9.390 8,559 +0.13(+1.40%)
Nov 20, 2023 9.000 9.320 8.770 9.260 16,728 +0.27(+3.00%)
Nov 17, 2023 8.330 8.990 8.330 8.990 44,819 +0.59(+7.02%)
Nov 16, 2023 8.780 8.780 8.170 8.400 15,356 -0.25(-2.89%)
Nov 15, 2023 8.390 9.097 8.300 8.650 26,354 +0.12(+1.41%)
Nov 14, 2023 7.710 8.650 7.710 8.530 28,064 +1.21(+16.53%)
Nov 13, 2023 7.110 7.390 7.010 7.320 19,590 +0.01(+0.14%)
Nov 10, 2023 7.130 7.550 7.010 7.310 14,803 +0.07(+0.97%)
Nov 09, 2023 7.940 7.940 7.120 7.240 17,453 -0.68(-8.59%)
Nov 08, 2023 8.750 8.950 7.662 7.920 62,570 -1.04(-11.61%)
Nov 07, 2023 8.260 9.110 8.150 8.960 11,679 +0.73(+8.87%)
Nov 06, 2023 8.520 8.790 8.180 8.230 18,236 -0.25(-2.95%)
Nov 03, 2023 8.320 8.800 8.300 8.480 24,285 +0.39(+4.82%)
Nov 02, 2023 8.320 9.270 7.950 8.090 71,295 -0.22(-2.65%)
Nov 01, 2023 7.840 8.310 7.770 8.310 19,604 +0.36(+4.53%)
Oct 31, 2023 8.110 8.190 7.780 7.950 14,880 -0.17(-2.09%)
Oct 30, 2023 7.870 8.140 7.752 8.120 21,294 +0.24(+3.05%)
Oct 27, 2023 8.230 8.230 7.675 7.880 9,107 -0.26(-3.19%)
Oct 26, 2023 8.010 8.200 7.890 8.140 10,483 +0.13(+1.62%)
Oct 25, 2023 8.180 8.180 7.890 8.010 15,101 -0.07(-0.87%)
Oct 24, 2023 8.600 8.600 8.040 8.080 30,430 -0.43(-5.05%)
Oct 23, 2023 8.480 8.665 8.066 8.510 9,838 -0.04(-0.47%)
Oct 20, 2023 8.270 8.800 8.098 8.550 21,652 +0.25(+3.01%)
Oct 19, 2023 8.820 8.870 8.099 8.300 20,293 -0.58(-6.53%)
Oct 18, 2023 8.880 9.600 8.700 8.880 19,371 -0.23(-2.52%)
Oct 17, 2023 8.820 9.430 8.750 9.110 24,249 +0.17(+1.90%)
Oct 16, 2023 8.860 9.300 8.690 8.940 155,079 +0.21(+2.41%)
Oct 13, 2023 8.890 8.950 8.630 8.730 19,588 -0.17(-1.91%)
Oct 12, 2023 9.620 9.765 8.560 8.900 34,282 -0.48(-5.12%)
Oct 11, 2023 9.720 9.720 9.300 9.380 18,298 -0.24(-2.49%)
Oct 10, 2023 8.760 9.700 8.600 9.620 58,218 +0.90(+10.32%)
Oct 09, 2023 8.830 8.940 8.320 8.720 40,368 -0.31(-3.43%)
Oct 06, 2023 9.200 9.340 8.695 9.030 39,283 -0.43(-4.55%)
Oct 05, 2023 8.620 9.470 8.610 9.460 46,252 +1.02(+12.09%)
Oct 04, 2023 7.730 8.750 7.710 8.440 31,379 +0.64(+8.21%)
Oct 03, 2023 8.180 8.180 7.425 7.800 114,688 -0.48(-5.80%)
Oct 02, 2023 9.640 9.640 8.190 8.280 39,813 -1.48(-15.16%)
Sep 29, 2023 10.22 10.31 9.760 9.760 37,520 -0.26(-2.59%)
Sep 28, 2023 9.840 10.02 9.619 10.02 13,260 +0.16(+1.62%)
Sep 27, 2023 9.670 9.990 9.510 9.860 25,524 +0.32(+3.35%)
Sep 26, 2023 10.05 10.37 9.390 9.540 70,927 -0.69(-6.74%)
Sep 25, 2023 10.37 10.35 10.18 10.23 65,232 -0.02(-0.20%)
Sep 22, 2023 10.21 10.34 10.10 10.25 70,387 -0.07(-0.68%)
Sep 21, 2023 10.35 10.39 10.05 10.32 40,388 -0.30(-2.82%)
Sep 20, 2023 10.38 10.87 10.35 10.62 67,899 +0.38(+3.71%)
Sep 19, 2023 10.45 10.55 9.900 10.24 67,145 -0.30(-2.85%)
Sep 18, 2023 10.40 10.68 9.770 10.54 59,943 +0.14(+1.35%)
Sep 15, 2023 10.26 10.75 9.850 10.40 349,732 +0.08(+0.78%)
Sep 14, 2023 10.29 10.41 9.965 10.32 100,832 +0.17(+1.67%)
Sep 13, 2023 10.00 10.62 10.00 10.15 44,857 +0.05(+0.50%)
Sep 12, 2023 9.930 10.36 9.670 10.10 133,775 -0.06(-0.59%)
Sep 11, 2023 10.26 10.26 9.840 10.16 29,835 +0.14(+1.40%)
Sep 08, 2023 10.15 10.23 9.680 10.02 48,540 -0.11(-1.09%)
Sep 07, 2023 10.00 10.35 10.00 10.13 39,338 +0.03(+0.30%)
Sep 06, 2023 11.45 11.45 10.10 10.10 46,770 -1.32(-11.56%)
Sep 05, 2023 12.20 12.20 11.40 11.42 49,694 -1.08(-8.64%)
Sep 01, 2023 13.00 13.36 11.70 12.50 56,020 -0.54(-4.14%)
Aug 31, 2023 12.44 13.20 12.34 13.04 276,503 +0.52(+4.15%)
Aug 30, 2023 12.70 12.89 12.39 12.52 26,285 -0.18(-1.42%)
Aug 29, 2023 11.81 12.96 11.60 12.70 51,570 +0.62(+5.13%)
Aug 28, 2023 11.73 12.20 11.23 12.08 35,255 +0.46(+3.96%)
Aug 25, 2023 10.92 12.00 10.85 11.62 40,423 +0.74(+6.80%)
Aug 24, 2023 10.87 10.98 10.50 10.88 25,094 +0.03(+0.28%)
Aug 23, 2023 10.40 11.07 10.40 10.85 21,822 +0.57(+5.54%)
Aug 22, 2023 10.07 10.34 9.740 10.28 24,417 +0.21(+2.09%)
Aug 21, 2023 10.19 10.19 9.735 10.07 30,941 -0.16(-1.56%)
Aug 18, 2023 10.07 10.66 10.05 10.23 27,363 -0.11(-1.06%)
Aug 17, 2023 10.49 10.82 10.21 10.34 40,266 -0.22(-2.08%)
Aug 16, 2023 11.95 12.03 10.56 10.56 87,035 -1.34(-11.26%)
Aug 15, 2023 11.69 12.40 11.26 11.90 93,352 +0.03(+0.25%)
Aug 14, 2023 11.57 11.92 11.15 11.87 67,137 +0.54(+4.77%)
Aug 11, 2023 10.73 11.88 10.67 11.33 159,495 +1.46(+14.79%)
Aug 10, 2023 10.23 10.46 9.770 9.870 63,274 -0.28(-2.76%)
Aug 09, 2023 10.05 10.34 9.750 10.15 37,304 +0.11(+1.10%)
Aug 08, 2023 9.790 10.39 9.581 10.04 28,540 -0.12(-1.18%)
Aug 07, 2023 10.75 10.86 9.700 10.16 50,118 -0.59(-5.49%)
Aug 04, 2023 11.18 11.28 10.20 10.75 53,408 -0.49(-4.36%)
Aug 03, 2023 11.37 11.97 11.01 11.24 43,910 -0.19(-1.66%)
Aug 02, 2023 11.80 12.35 11.20 11.43 89,536 -0.39(-3.30%)
Aug 01, 2023 11.84 11.97 11.25 11.82 40,837 -0.02(-0.17%)
Jul 31, 2023 10.80 11.89 10.80 11.84 48,312 +1.08(+10.04%)
Jul 28, 2023 10.06 10.80 10.06 10.76 61,098 +0.87(+8.80%)
Jul 27, 2023 10.54 11.17 9.510 9.890 90,472 -0.47(-4.54%)
Jul 26, 2023 10.89 10.93 10.00 10.36 71,298 -0.37(-3.45%)
Jul 25, 2023 11.18 11.60 10.61 10.73 78,009 -0.41(-3.68%)
Jul 24, 2023 11.46 11.71 10.88 11.14 50,679 -0.28(-2.45%)
Jul 21, 2023 11.25 11.49 10.67 11.42 67,835 +0.32(+2.88%)
Jul 20, 2023 11.98 11.98 10.88 11.10 101,796 -0.95(-7.88%)
Jul 19, 2023 13.20 13.46 11.77 12.05 103,271 -1.08(-8.23%)
Jul 18, 2023 13.45 13.92 13.03 13.13 65,103 -0.37(-2.74%)
Jul 17, 2023 13.53 14.51 13.26 13.50 84,807 -0.09(-0.66%)
Jul 14, 2023 14.78 14.99 13.27 13.59 75,396 -1.19(-8.05%)
Jul 13, 2023 14.01 15.20 14.00 14.78 113,958 +0.87(+6.25%)
Jul 12, 2023 12.99 14.18 12.64 13.91 198,796 +1.53(+12.36%)
Jul 11, 2023 11.85 12.73 11.67 12.38 124,131 +0.53(+4.47%)
Jul 10, 2023 11.87 12.28 11.68 11.85 110,441 -0.18(-1.50%)
Jul 07, 2023 11.45 12.32 11.45 12.03 90,710 +0.32(+2.73%)
Jul 06, 2023 12.39 12.39 10.90 11.71 119,577 -0.90(-7.14%)
Jul 05, 2023 13.69 13.69 12.58 12.61 82,892 -0.93(-6.87%)
Jul 03, 2023 13.10 13.95 13.10 13.54 48,126 +0.58(+4.48%)
Jun 30, 2023 12.05 13.72 11.89 12.96 182,031 +1.43(+12.40%)
Jun 29, 2023 12.11 12.60 11.37 11.53 131,254 -0.40(-3.35%)
Jun 28, 2023 10.20 12.96 10.20 11.93 304,450 +1.70(+16.62%)
Jun 27, 2023 9.580 10.78 9.580 10.23 76,558 +0.63(+6.56%)
Jun 26, 2023 9.780 10.11 9.530 9.600 30,764 -0.39(-3.90%)
Jun 23, 2023 9.910 10.94 9.890 9.990 664,613 -0.13(-1.28%)
Jun 22, 2023 8.420 10.47 8.335 10.12 362,478 +1.54(+17.95%)
Jun 21, 2023 9.110 9.120 8.110 8.580 133,582 -0.59(-6.43%)
Jun 20, 2023 9.000 9.450 8.640 9.170 176,778 +0.41(+4.68%)
Jun 16, 2023 8.540 9.590 8.450 8.760 737,990 +0.25(+2.94%)
Jun 15, 2023 7.780 8.850 7.600 8.510 194,155 +0.84(+11.00%)
May 08, 2023 7.050 8.100 6.900 7.667 78,585 +0.59(+8.31%)
May 05, 2023 6.900 8.061 6.258 7.079 69,042 +0.78(+12.36%)
May 04, 2023 6.600 6.732 6.000 6.300 22,202 -0.12(-1.89%)
May 03, 2023 6.450 7.343 6.304 6.421 29,991 -0.19(-2.88%)
May 02, 2023 6.865 7.199 6.165 6.612 29,412 -0.40(-5.71%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.