Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

6.395 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
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%)
May 01, 2024 5.090 5.340 5.064 5.130 574,193 +0.03(+0.59%)
Apr 30, 2024 5.000 5.110 4.930 5.100 477,499 +0.10(+2.00%)
Apr 29, 2024 5.000 5.155 4.980 5.000 325,420 +0.04(+0.81%)
Apr 26, 2024 4.930 5.020 4.840 4.960 568,069 +0.04(+0.81%)
Apr 25, 2024 4.780 4.930 4.720 4.920 348,690 +0.05(+1.03%)
Apr 24, 2024 4.950 5.010 4.850 4.870 479,563 -0.09(-1.81%)
Apr 23, 2024 4.900 5.060 4.870 4.960 382,808 +0.09(+1.85%)
Apr 22, 2024 4.680 4.910 4.660 4.870 530,468 +0.21(+4.51%)
Apr 19, 2024 4.580 4.695 4.570 4.660 551,075 +0.03(+0.65%)
Apr 18, 2024 4.830 4.865 4.605 4.630 426,339 -0.13(-2.73%)
Apr 17, 2024 4.920 4.970 4.750 4.760 432,685 -0.04(-0.83%)
Apr 16, 2024 4.970 4.970 4.800 4.800 464,811 -0.11(-2.24%)
Apr 15, 2024 5.110 5.130 4.910 4.910 393,039 -0.18(-3.54%)
Apr 12, 2024 5.200 5.200 5.040 5.090 322,637 -0.12(-2.30%)
Apr 11, 2024 5.450 5.450 5.180 5.210 420,862 -0.13(-2.43%)
Apr 10, 2024 5.440 5.590 5.295 5.340 443,649 -0.30(-5.32%)
Apr 09, 2024 5.680 5.715 5.600 5.640 292,712 +0.06(+1.08%)
Apr 08, 2024 5.540 5.660 5.510 5.580 337,573 +0.08(+1.45%)
Apr 05, 2024 5.590 5.610 5.470 5.500 507,939 -0.03(-0.54%)
Apr 04, 2024 5.770 5.775 5.510 5.530 412,669 -0.15(-2.64%)
Apr 03, 2024 5.660 5.750 5.625 5.680 412,882 -0.03(-0.53%)
Apr 02, 2024 5.950 5.960 5.615 5.710 505,891 -0.25(-4.19%)
Apr 01, 2024 6.250 6.250 5.930 5.960 598,357 -0.30(-4.79%)
Mar 28, 2024 6.240 6.340 6.080 6.260 616,388 +0.07(+1.13%)
Mar 27, 2024 6.190 6.245 5.970 6.190 806,144 +0.08(+1.31%)
Mar 26, 2024 6.110 6.230 5.890 6.110 920,862 +0.02(+0.33%)
Mar 25, 2024 6.890 6.960 5.960 6.090 1,139,609 -1.05(-14.71%)
Mar 22, 2024 7.420 7.465 7.075 7.140 464,612 -0.26(-3.51%)
Mar 21, 2024 7.460 7.480 7.215 7.400 455,758 -0.02(-0.27%)
Mar 20, 2024 6.940 7.485 6.940 7.420 383,104 +0.37(+5.25%)
Mar 19, 2024 6.620 7.060 6.620 7.050 453,859 +0.41(+6.17%)
Mar 18, 2024 6.660 6.940 6.610 6.640 267,376 -0.03(-0.45%)
Mar 15, 2024 6.690 6.820 6.610 6.670 612,875 -0.05(-0.74%)
Mar 14, 2024 6.990 7.020 6.630 6.720 400,025 -0.30(-4.27%)
Mar 13, 2024 6.990 7.190 6.990 7.020 244,988 +0.01(+0.14%)
Mar 12, 2024 7.100 7.180 7.010 7.010 277,181 -0.17(-2.37%)
Mar 11, 2024 7.240 7.300 7.150 7.180 260,839 -0.07(-0.97%)
Mar 08, 2024 6.940 7.280 6.940 7.250 430,341 +0.40(+5.84%)
Mar 07, 2024 6.880 6.985 6.840 6.850 240,623 +0.05(+0.74%)
Mar 06, 2024 6.820 6.860 6.700 6.800 289,240 +0.02(+0.29%)
Mar 05, 2024 7.110 7.140 6.770 6.780 449,744 -0.39(-5.44%)
Mar 04, 2024 6.980 7.305 6.980 7.170 472,293 +0.12(+1.70%)
Mar 01, 2024 7.310 7.310 6.950 7.050 576,997 -0.21(-2.89%)
Feb 29, 2024 7.420 7.480 7.210 7.260 559,788 -0.07(-0.95%)
Feb 28, 2024 6.490 7.690 6.210 7.330 904,954 -0.69(-8.60%)
Feb 27, 2024 8.050 8.100 7.705 8.020 693,701 +0.07(+0.88%)
Feb 26, 2024 8.030 8.140 7.910 7.950 372,195 -0.16(-1.97%)
Feb 23, 2024 8.000 8.140 7.965 8.110 335,464 +0.12(+1.50%)
Feb 22, 2024 7.980 8.060 7.910 7.990 401,844 +0.00(+0.00%)
Feb 21, 2024 7.900 8.015 7.855 7.990 381,499 +0.04(+0.50%)
Feb 20, 2024 7.930 8.150 7.850 7.950 277,941 -0.12(-1.49%)
Feb 16, 2024 8.320 8.355 8.070 8.070 376,496 -0.30(-3.58%)
Feb 15, 2024 7.930 8.425 7.880 8.370 534,565 +0.53(+6.76%)
Feb 14, 2024 7.770 7.850 7.625 7.840 510,760 +0.18(+2.35%)
Feb 13, 2024 7.450 7.760 7.430 7.660 611,103 -0.10(-1.29%)
Feb 12, 2024 7.500 7.830 7.440 7.760 423,777 +0.26(+3.47%)
Feb 09, 2024 7.410 7.555 7.410 7.500 359,000 +0.13(+1.76%)
Feb 08, 2024 7.300 7.415 7.180 7.370 224,765 +0.06(+0.82%)
Feb 07, 2024 7.340 7.375 7.040 7.310 406,699 -0.04(-0.54%)
Feb 06, 2024 7.460 7.550 7.110 7.350 496,431 +0.57(+8.41%)
Feb 05, 2024 6.970 6.970 6.780 6.780 257,374 -0.30(-4.24%)
Feb 02, 2024 7.130 7.140 7.010 7.080 292,515 -0.15(-2.07%)
Feb 01, 2024 7.380 7.480 7.065 7.230 502,607 -0.11(-1.50%)
Jan 31, 2024 7.530 7.690 7.330 7.340 439,570 -0.21(-2.78%)
Jan 30, 2024 7.680 7.680 7.440 7.550 519,775 -0.17(-2.20%)
Jan 29, 2024 7.470 7.740 7.440 7.720 404,967 +0.26(+3.49%)
Jan 26, 2024 7.680 7.740 7.441 7.460 389,239 -0.15(-1.97%)
Jan 25, 2024 7.640 7.670 7.545 7.610 410,604 +0.08(+1.06%)
Jan 24, 2024 7.860 7.860 7.530 7.530 469,550 -0.18(-2.33%)
Jan 23, 2024 7.730 7.770 7.720 7.710 323,750 +0.09(+1.18%)
Jan 22, 2024 7.610 7.685 7.535 7.620 372,346 +0.12(+1.60%)
Jan 19, 2024 7.370 7.555 7.290 7.500 370,007 +0.18(+2.46%)
Jan 18, 2024 7.400 7.530 7.225 7.320 288,410 +0.02(+0.27%)
Jan 17, 2024 7.140 7.300 7.140 7.300 571,955 -0.05(-0.68%)
Jan 16, 2024 7.440 7.440 7.320 7.350 307,767 -0.17(-2.26%)
Jan 12, 2024 7.710 7.790 7.500 7.520 465,257 +0.01(+0.13%)
Jan 11, 2024 7.580 7.630 7.395 7.510 384,939 -0.11(-1.44%)
Jan 10, 2024 7.510 7.630 7.440 7.620 329,850 +0.08(+1.06%)
Jan 09, 2024 7.740 7.830 7.530 7.540 471,451 -0.32(-4.07%)
Jan 08, 2024 7.710 7.920 7.580 7.860 533,467 +0.15(+1.95%)
Jan 05, 2024 7.770 7.910 7.610 7.710 676,970 -0.14(-1.78%)
Jan 04, 2024 8.210 8.210 7.840 7.850 542,102 -0.31(-3.80%)
Jan 03, 2024 8.340 8.380 8.145 8.160 648,659 -0.26(-3.09%)
Jan 02, 2024 8.390 8.700 8.360 8.420 808,846 -0.09(-1.06%)
Dec 29, 2023 8.420 8.625 8.420 8.510 520,917 -0.11(-1.28%)
Dec 28, 2023 8.530 8.625 8.350 8.620 370,839 +0.03(+0.35%)
Dec 27, 2023 8.380 8.590 8.370 8.590 398,942 +0.21(+2.51%)
Dec 26, 2023 8.300 8.390 8.270 8.380 314,055 +0.14(+1.70%)
Dec 22, 2023 8.390 8.475 8.230 8.240 685,104 -0.11(-1.32%)
Dec 21, 2023 8.160 8.400 8.110 8.350 575,257 +0.25(+3.09%)
Dec 20, 2023 8.000 8.450 7.310 8.100 1,243,925 +0.06(+0.75%)
Dec 19, 2023 7.720 8.075 7.720 8.040 647,932 +0.39(+5.10%)
Dec 18, 2023 7.540 7.680 7.470 7.650 551,375 +0.05(+0.66%)
Dec 15, 2023 7.660 7.695 7.455 7.600 1,814,274 +0.04(+0.53%)
Dec 14, 2023 7.230 7.650 7.230 7.560 764,053 +0.48(+6.78%)
Dec 13, 2023 6.660 7.100 6.550 7.080 734,755 +0.35(+5.20%)
Dec 12, 2023 6.690 6.780 6.602 6.730 543,881 -0.04(-0.59%)
Dec 11, 2023 6.790 6.800 6.720 6.770 364,600 -0.02(-0.29%)
Dec 08, 2023 6.730 6.860 6.720 6.790 384,867 +0.03(+0.44%)
Dec 07, 2023 6.630 6.785 6.550 6.760 352,555 +0.11(+1.65%)
Dec 06, 2023 6.620 6.790 6.620 6.650 332,476 +0.10(+1.53%)
Dec 05, 2023 6.690 6.760 6.550 6.550 540,139 -0.15(-2.24%)
Dec 04, 2023 6.590 6.745 6.590 6.700 367,017 +0.10(+1.52%)
Dec 01, 2023 6.400 6.620 6.320 6.600 471,931 +0.21(+3.29%)
Nov 30, 2023 6.460 6.520 6.320 6.390 567,852 -0.08(-1.24%)
Nov 29, 2023 6.550 6.575 6.420 6.470 550,986 +0.07(+1.09%)
Nov 28, 2023 6.320 6.465 6.250 6.400 347,447 +0.08(+1.27%)
Nov 27, 2023 6.280 6.400 6.210 6.320 608,891 -0.01(-0.16%)
Nov 24, 2023 6.320 6.400 6.250 6.330 216,513 -0.04(-0.63%)
Nov 22, 2023 6.160 6.500 6.010 6.370 804,102 +0.34(+5.64%)
Nov 21, 2023 5.860 6.210 5.760 6.030 3,064,032 +0.10(+1.69%)
Nov 20, 2023 5.910 6.000 5.880 5.930 519,075 +0.02(+0.34%)
Nov 17, 2023 5.940 5.965 5.780 5.910 842,387 +0.02(+0.34%)
Nov 16, 2023 6.150 6.150 5.695 5.890 966,685 -0.27(-4.38%)
Nov 15, 2023 6.010 6.260 6.000 6.160 1,029,582 +0.19(+3.18%)
Nov 14, 2023 5.980 6.030 5.880 5.970 641,595 +0.22(+3.83%)
Nov 13, 2023 5.730 5.860 5.710 5.750 556,269 -0.01(-0.17%)
Nov 10, 2023 5.780 5.870 5.565 5.760 1,033,801 +0.00(+0.00%)
Nov 09, 2023 6.000 6.050 5.650 5.760 991,320 -0.16(-2.70%)
Nov 08, 2023 5.250 6.160 4.890 5.920 3,162,313 -0.69(-10.44%)
Nov 07, 2023 6.380 6.640 6.290 6.610 687,538 +0.20(+3.12%)
Nov 06, 2023 6.360 6.420 6.280 6.410 491,184 +0.06(+0.94%)
Nov 03, 2023 6.380 6.560 6.330 6.350 564,998 +0.11(+1.76%)
Nov 02, 2023 6.040 6.250 6.040 6.240 378,419 +0.32(+5.41%)
Nov 01, 2023 6.000 6.128 5.860 5.920 438,770 -0.07(-1.17%)
Oct 31, 2023 6.040 6.070 5.910 5.990 338,328 -0.05(-0.83%)
Oct 30, 2023 6.190 6.240 6.002 6.040 408,641 -0.06(-0.98%)
Oct 27, 2023 6.210 6.240 6.060 6.100 510,259 -0.08(-1.29%)
Oct 26, 2023 6.250 6.310 6.110 6.180 337,561 -0.07(-1.12%)
Oct 25, 2023 6.410 6.410 6.060 6.250 423,358 -0.25(-3.85%)
Oct 24, 2023 6.490 6.575 6.425 6.500 514,721 +0.15(+2.36%)
Oct 23, 2023 6.280 6.390 6.280 6.350 425,068 +0.03(+0.47%)
Oct 20, 2023 6.460 6.460 6.210 6.320 675,035 -0.12(-1.86%)
Oct 19, 2023 6.580 6.580 6.420 6.440 347,304 -0.08(-1.23%)
Oct 18, 2023 6.600 6.600 6.480 6.520 301,838 -0.12(-1.81%)
Oct 17, 2023 6.560 6.730 6.430 6.640 429,809 +0.14(+2.15%)
Oct 16, 2023 6.580 6.660 6.420 6.500 291,361 -0.03(-0.46%)
Oct 13, 2023 6.620 6.630 6.390 6.530 324,723 -0.09(-1.36%)
Oct 12, 2023 6.860 6.860 6.620 6.620 361,664 -0.26(-3.78%)
Oct 11, 2023 7.000 7.080 6.820 6.880 305,799 -0.13(-1.85%)
Oct 10, 2023 7.040 7.190 6.970 7.010 426,547 -0.07(-0.99%)
Oct 09, 2023 6.950 7.145 6.740 7.080 403,854 +0.02(+0.28%)
Oct 06, 2023 7.040 7.135 6.870 7.060 261,686 +0.05(+0.79%)
Oct 05, 2023 6.860 7.080 6.860 7.005 466,130 +0.08(+1.08%)
Oct 04, 2023 6.920 7.050 6.835 6.930 529,641 +0.08(+1.17%)
Oct 03, 2023 7.070 7.240 6.820 6.850 953,340 -0.26(-3.66%)
Oct 02, 2023 7.290 7.345 6.950 7.110 412,367 -0.21(-2.87%)
Sep 29, 2023 7.290 7.420 7.250 7.320 427,796 +0.08(+1.10%)
Sep 28, 2023 7.090 7.280 7.075 7.240 370,049 +0.17(+2.40%)
Sep 27, 2023 7.030 7.200 7.030 7.070 460,003 +0.07(+1.00%)
Sep 26, 2023 6.950 7.095 6.910 7.000 540,955 +0.04(+0.57%)
Sep 25, 2023 6.980 6.970 6.885 6.960 400,886 -0.07(-1.00%)
Sep 22, 2023 7.200 7.269 7.000 7.030 356,437 -0.15(-2.09%)
Sep 21, 2023 7.250 7.360 7.125 7.180 907,965 -0.15(-2.05%)
Sep 20, 2023 7.590 7.610 7.260 7.330 539,315 -0.23(-3.04%)
Sep 19, 2023 7.630 7.700 7.530 7.560 478,783 -0.09(-1.18%)
Sep 18, 2023 7.840 7.840 7.640 7.650 468,500 -0.19(-2.42%)
Sep 15, 2023 7.990 8.010 7.780 7.840 1,022,704 -0.16(-2.00%)
Sep 14, 2023 8.080 8.180 7.880 8.000 413,167 +0.01(+0.13%)
Sep 13, 2023 8.080 8.135 7.830 7.990 505,496 -0.07(-0.87%)
Sep 12, 2023 7.910 8.070 7.830 8.060 483,713 +0.10(+1.26%)
Sep 11, 2023 8.050 8.055 7.940 7.960 364,395 +0.00(+0.00%)
Sep 08, 2023 8.150 8.190 7.950 7.960 459,974 -0.18(-2.21%)
Sep 07, 2023 8.070 8.205 7.930 8.140 758,097 -0.07(-0.85%)
Sep 06, 2023 8.330 8.385 8.160 8.210 540,509 -0.03(-0.36%)
Sep 05, 2023 8.180 8.290 8.120 8.240 533,371 -0.03(-0.36%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.