Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Open Lending Corp Cl A (NQ: LPRO )

5.600 +0.110 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 5.490 5.655 5.395 5.600 403,524 +0.11(+2.00%)
Oct 30, 2024 5.490 5.705 5.487 5.490 137,218 -0.01(-0.18%)
Oct 29, 2024 5.430 5.530 5.290 5.500 212,898 -0.01(-0.18%)
Oct 28, 2024 5.380 5.660 5.380 5.510 276,038 +0.16(+2.99%)
Oct 25, 2024 5.480 5.490 5.330 5.350 278,958 -0.06(-1.11%)
Oct 24, 2024 5.460 5.620 5.380 5.410 349,104 -0.06(-1.10%)
Oct 23, 2024 5.500 5.570 5.310 5.470 358,678 -0.04(-0.73%)
Oct 22, 2024 5.570 5.590 5.460 5.510 279,776 -0.05(-0.90%)
Oct 21, 2024 5.690 5.690 5.520 5.560 235,174 -0.15(-2.63%)
Oct 18, 2024 5.840 5.860 5.700 5.710 181,727 -0.09(-1.55%)
Oct 17, 2024 5.950 5.985 5.760 5.800 141,005 -0.17(-2.85%)
Oct 16, 2024 6.010 6.050 5.950 5.970 428,313 +0.04(+0.67%)
Oct 15, 2024 5.880 6.130 5.860 5.930 408,540 +0.08(+1.37%)
Oct 14, 2024 5.720 5.875 5.680 5.850 233,475 +0.12(+2.09%)
Oct 11, 2024 5.700 5.745 5.610 5.730 204,219 +0.11(+1.96%)
Oct 10, 2024 5.690 5.690 5.580 5.620 272,241 -0.18(-3.10%)
Oct 09, 2024 5.870 5.930 5.740 5.800 196,000 +0.02(+0.35%)
Oct 08, 2024 5.790 5.840 5.730 5.780 209,462 -0.04(-0.69%)
Oct 07, 2024 5.820 5.870 5.740 5.820 195,400 -0.06(-1.02%)
Oct 04, 2024 5.910 5.940 5.810 5.880 218,697 +0.13(+2.26%)
Oct 03, 2024 5.770 5.830 5.700 5.750 191,697 -0.09(-1.54%)
Oct 02, 2024 5.860 5.960 5.780 5.840 155,970 -0.07(-1.18%)
Oct 01, 2024 6.140 6.210 5.845 5.910 261,204 -0.21(-3.43%)
Sep 30, 2024 6.400 6.455 6.120 6.120 390,175 -0.31(-4.82%)
Sep 27, 2024 6.220 6.595 6.220 6.430 387,720 +0.30(+4.89%)
Sep 26, 2024 6.190 6.200 6.040 6.130 353,212 +0.06(+0.99%)
Sep 25, 2024 6.090 6.190 6.020 6.070 343,679 -0.02(-0.33%)
Sep 24, 2024 6.000 6.125 5.980 6.090 291,958 +0.13(+2.18%)
Sep 23, 2024 6.050 6.060 5.850 5.960 349,694 -0.09(-1.49%)
Sep 20, 2024 6.180 6.200 5.910 6.050 1,266,651 -0.13(-2.10%)
Sep 19, 2024 6.190 6.200 6.000 6.180 268,937 +0.19(+3.17%)
Sep 18, 2024 5.810 6.160 5.790 5.990 321,302 +0.14(+2.39%)
Sep 17, 2024 5.600 5.905 5.600 5.850 317,085 +0.34(+6.17%)
Sep 16, 2024 5.610 5.610 5.460 5.510 321,472 -0.09(-1.61%)
Sep 13, 2024 5.550 5.650 5.460 5.600 372,221 +0.11(+2.00%)
Sep 12, 2024 5.480 5.550 5.360 5.490 325,133 +0.07(+1.29%)
Sep 11, 2024 5.470 5.640 5.150 5.420 360,140 -0.10(-1.81%)
Sep 10, 2024 5.570 5.570 5.385 5.520 210,212 -0.04(-0.72%)
Sep 09, 2024 5.420 5.670 5.420 5.560 231,100 +0.14(+2.58%)
Sep 06, 2024 5.530 5.530 5.370 5.420 196,667 -0.07(-1.28%)
Sep 05, 2024 5.480 5.520 5.375 5.490 241,893 +0.03(+0.55%)
Sep 04, 2024 5.650 5.770 5.460 5.460 304,646 -0.19(-3.36%)
Sep 03, 2024 5.670 5.735 5.495 5.650 385,490 -0.11(-1.91%)
Aug 30, 2024 5.740 5.780 5.575 5.760 363,481 +0.04(+0.70%)
Aug 29, 2024 5.610 5.755 5.530 5.720 232,700 +0.19(+3.44%)
Aug 28, 2024 5.650 5.675 5.500 5.530 434,946 -0.17(-2.98%)
Aug 27, 2024 5.750 5.770 5.635 5.700 220,126 -0.11(-1.89%)
Aug 26, 2024 5.810 5.930 5.680 5.810 317,256 +0.14(+2.47%)
Aug 23, 2024 5.500 5.760 5.480 5.670 310,151 +0.21(+3.85%)
Aug 22, 2024 5.600 5.600 5.450 5.460 445,066 -0.05(-0.91%)
Aug 21, 2024 5.460 5.545 5.430 5.510 252,224 +0.11(+2.04%)
Aug 20, 2024 5.530 5.530 5.320 5.400 258,811 -0.15(-2.70%)
Aug 19, 2024 5.390 5.570 5.380 5.550 239,548 +0.18(+3.35%)
Aug 16, 2024 5.350 5.390 5.255 5.370 360,930 +0.01(+0.19%)
Aug 15, 2024 5.440 5.640 5.330 5.360 376,445 +0.07(+1.32%)
Aug 14, 2024 5.280 5.530 5.170 5.290 631,610 +0.02(+0.38%)
Aug 13, 2024 5.180 5.325 5.060 5.270 386,180 +0.16(+3.13%)
Aug 12, 2024 5.480 5.510 5.070 5.110 553,123 -0.39(-7.09%)
Aug 09, 2024 5.020 5.525 4.880 5.500 854,909 +0.03(+0.55%)
Aug 08, 2024 5.600 5.600 5.390 5.470 384,050 -0.04(-0.73%)
Aug 07, 2024 5.560 5.760 5.405 5.510 426,139 +0.09(+1.66%)
Aug 06, 2024 5.410 5.455 5.295 5.420 453,892 +0.02(+0.37%)
Aug 05, 2024 5.280 5.510 5.270 5.400 604,336 -0.26(-4.59%)
Aug 02, 2024 5.610 5.770 5.530 5.660 372,131 -0.23(-3.90%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.