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 )

5.670 +0.210 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 6.320 6.320 5.770 5.890 430,539 -0.41(-6.51%)
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%)
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.