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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Jul 31, 2024 6.340 6.490 6.150 6.300 454,705 -0.06(-0.94%)
Jul 30, 2024 6.120 6.395 6.100 6.360 405,003 +0.32(+5.30%)
Jul 29, 2024 6.390 6.390 6.015 6.040 473,410 -0.30(-4.73%)
Jul 26, 2024 6.270 6.375 6.160 6.340 522,940 +0.20(+3.26%)
Jul 25, 2024 5.890 6.230 5.840 6.140 373,110 +0.32(+5.50%)
Jul 24, 2024 5.930 6.050 5.810 5.820 315,559 -0.15(-2.51%)
Jul 23, 2024 5.900 6.060 5.850 5.970 325,454 +0.07(+1.19%)
Jul 22, 2024 5.750 6.020 5.575 5.900 527,297 -0.22(-3.59%)
Jul 19, 2024 6.350 6.360 6.100 6.120 271,992 -0.21(-3.32%)
Jul 18, 2024 6.580 6.690 6.300 6.330 418,614 -0.31(-4.67%)
Jul 17, 2024 6.560 6.755 6.530 6.640 501,738 +0.03(+0.45%)
Jul 16, 2024 6.170 6.650 6.150 6.610 526,346 +0.55(+9.08%)
Jul 15, 2024 6.010 6.080 5.940 6.060 440,086 +0.14(+2.36%)
Jul 12, 2024 6.010 6.060 5.900 5.920 293,758 +0.01(+0.17%)
Jul 11, 2024 5.710 5.970 5.610 5.910 481,017 +0.47(+8.64%)
Jul 10, 2024 5.530 5.540 5.390 5.440 270,304 -0.04(-0.73%)
Jul 09, 2024 5.470 5.505 5.375 5.480 219,626 -0.01(-0.18%)
Jul 08, 2024 5.580 5.600 5.425 5.490 210,578 -0.03(-0.54%)
Jul 05, 2024 5.530 5.610 5.430 5.520 304,846 -0.03(-0.54%)
Jul 03, 2024 5.600 5.670 5.550 5.550 143,282 +0.00(+0.00%)
Jul 02, 2024 5.610 5.675 5.540 5.550 323,704 -0.01(-0.18%)
Jul 01, 2024 5.570 5.610 5.430 5.560 477,610 -0.02(-0.36%)
Jun 28, 2024 5.540 5.630 5.440 5.580 1,707,075 +0.08(+1.45%)
Jun 27, 2024 5.510 5.600 5.455 5.500 211,194 +0.02(+0.36%)
Jun 26, 2024 5.400 5.495 5.290 5.480 403,234 +0.05(+0.92%)
Jun 25, 2024 5.730 5.730 5.420 5.430 355,157 -0.33(-5.73%)
Jun 24, 2024 5.840 5.910 5.735 5.760 375,965 -0.03(-0.52%)
Jun 21, 2024 5.900 5.990 5.755 5.790 1,164,211 -0.11(-1.86%)
Jun 20, 2024 5.830 6.020 5.820 5.900 548,074 +0.06(+1.03%)
Jun 18, 2024 5.760 5.865 5.680 5.840 540,274 +0.10(+1.74%)
Jun 17, 2024 5.970 5.990 5.710 5.740 721,758 -0.29(-4.81%)
Jun 14, 2024 6.280 6.340 6.010 6.030 473,025 -0.34(-5.34%)
Jun 13, 2024 6.570 6.600 6.295 6.370 389,396 -0.24(-3.63%)
Jun 12, 2024 6.910 6.920 6.540 6.610 751,443 -0.06(-0.90%)
Jun 11, 2024 6.580 6.690 6.565 6.670 314,566 +0.01(+0.15%)
Jun 10, 2024 6.500 6.680 6.400 6.660 349,494 +0.07(+1.06%)
Jun 07, 2024 6.810 6.860 6.495 6.590 385,413 -0.36(-5.18%)
Jun 06, 2024 6.780 6.970 6.780 6.950 387,444 +0.11(+1.61%)
Jun 05, 2024 6.750 6.865 6.686 6.840 332,647 +0.13(+1.94%)
Jun 04, 2024 6.580 6.720 6.500 6.710 445,312 +0.09(+1.36%)
Jun 03, 2024 6.570 6.630 6.410 6.620 539,375 +0.15(+2.32%)
May 31, 2024 6.380 6.510 6.340 6.470 696,327 +0.15(+2.37%)
May 30, 2024 6.380 6.470 6.295 6.320 291,105 +0.03(+0.48%)
May 29, 2024 6.140 6.350 6.130 6.290 429,162 +0.03(+0.48%)
May 28, 2024 6.570 6.600 6.200 6.260 409,124 -0.24(-3.69%)
May 24, 2024 6.390 6.510 6.335 6.500 344,485 +0.15(+2.36%)
May 23, 2024 6.400 6.440 6.170 6.350 439,410 -0.04(-0.70%)
May 22, 2024 6.280 6.460 5.650 6.395 519,845 +0.08(+1.35%)
May 21, 2024 6.410 6.420 6.220 6.310 363,319 -0.13(-2.02%)
May 20, 2024 6.230 6.450 6.140 6.440 462,361 +0.17(+2.71%)
May 17, 2024 6.230 6.320 6.150 6.270 368,241 +0.07(+1.13%)
May 16, 2024 6.290 6.320 6.160 6.200 381,217 -0.06(-0.96%)
May 15, 2024 6.300 6.390 6.170 6.260 387,625 -0.02(-0.32%)
May 14, 2024 6.100 6.290 6.050 6.280 702,589 +0.31(+5.19%)
May 13, 2024 5.940 6.155 5.910 5.970 838,444 +0.07(+1.19%)
May 10, 2024 5.820 5.910 5.680 5.900 586,139 +0.15(+2.61%)
May 09, 2024 5.700 5.828 5.600 5.750 783,476 +0.18(+3.23%)
May 08, 2024 5.340 5.630 5.250 5.570 721,348 +0.28(+5.29%)
May 07, 2024 5.250 5.440 5.210 5.290 491,843 +0.05(+0.95%)
May 06, 2024 5.150 5.255 5.130 5.240 262,950 +0.13(+2.54%)
May 03, 2024 5.320 5.350 5.070 5.110 273,019 -0.08(-1.54%)
May 02, 2024 5.210 5.228 5.050 5.190 256,158 +0.06(+1.17%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.