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 )

6.620 +0.150 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Aug 31, 2023 8.520 8.580 8.230 8.250 833,037 -0.23(-2.71%)
Aug 30, 2023 8.520 8.580 8.410 8.480 507,926 -0.06(-0.70%)
Aug 29, 2023 8.320 8.580 8.295 8.540 423,566 +0.13(+1.55%)
Aug 28, 2023 8.360 8.430 8.275 8.410 407,136 +0.09(+1.08%)
Aug 25, 2023 8.450 8.540 8.290 8.320 804,464 -0.12(-1.42%)
Aug 24, 2023 8.510 8.520 8.325 8.440 631,646 -0.06(-0.71%)
Aug 23, 2023 8.360 8.550 8.320 8.500 526,809 +0.19(+2.29%)
Aug 22, 2023 8.340 8.460 8.260 8.310 646,382 -0.01(-0.12%)
Aug 21, 2023 8.530 8.650 8.285 8.320 654,802 -0.19(-2.23%)
Aug 18, 2023 8.330 8.555 8.310 8.510 640,132 +0.10(+1.19%)
Aug 17, 2023 8.350 8.495 8.350 8.410 735,135 +0.07(+0.84%)
Aug 16, 2023 8.190 8.405 8.080 8.340 567,325 +0.12(+1.46%)
Aug 15, 2023 8.220 8.280 8.140 8.220 464,393 -0.02(-0.24%)
Aug 14, 2023 8.230 8.325 8.140 8.240 470,372 -0.03(-0.36%)
Aug 11, 2023 8.140 8.380 8.140 8.270 614,066 +0.08(+0.98%)
Aug 10, 2023 7.880 8.360 7.870 8.190 1,501,724 +0.23(+2.89%)
Aug 09, 2023 6.900 8.290 6.600 7.960 2,679,136 -2.29(-22.34%)
Aug 08, 2023 10.31 10.35 10.21 10.25 832,239 -0.20(-1.91%)
Aug 07, 2023 10.25 10.48 10.04 10.45 699,567 +0.25(+2.45%)
Aug 04, 2023 10.57 10.57 10.12 10.20 506,885 -0.36(-3.41%)
Aug 03, 2023 10.90 10.95 10.53 10.56 426,216 -0.47(-4.26%)
Aug 02, 2023 10.93 11.10 10.93 11.03 251,261 -0.20(-1.78%)
Aug 01, 2023 11.26 11.35 11.11 11.23 268,617 -0.06(-0.53%)
Jul 31, 2023 11.36 11.49 11.16 11.29 314,504 -0.07(-0.62%)
Jul 28, 2023 11.36 11.46 11.20 11.36 485,070 +0.16(+1.43%)
Jul 27, 2023 11.35 11.37 11.12 11.20 483,397 -0.05(-0.44%)
Jul 26, 2023 11.13 11.29 11.10 11.25 362,150 +0.15(+1.35%)
Jul 25, 2023 11.27 11.38 11.08 11.10 564,523 -0.20(-1.77%)
Jul 24, 2023 11.25 11.41 11.08 11.30 496,342 +0.08(+0.71%)
Jul 21, 2023 11.45 11.45 11.13 11.22 533,464 -0.10(-0.88%)
Jul 20, 2023 11.48 11.48 11.29 11.32 425,049 -0.21(-1.82%)
Jul 19, 2023 11.58 11.73 11.47 11.53 822,305 +0.06(+0.52%)
Jul 18, 2023 11.20 11.50 11.15 11.47 458,492 +0.26(+2.32%)
Jul 17, 2023 10.84 11.37 10.81 11.21 686,403 +0.38(+3.51%)
Jul 14, 2023 10.77 10.84 10.67 10.83 430,884 +0.16(+1.50%)
Jul 13, 2023 10.62 10.78 10.55 10.67 388,735 +0.11(+1.04%)
Jul 12, 2023 10.60 10.69 10.43 10.56 402,984 +0.22(+2.13%)
Jul 11, 2023 10.30 10.36 10.11 10.34 390,779 +0.04(+0.39%)
Jul 10, 2023 9.990 10.30 9.990 10.30 447,094 +0.27(+2.69%)
Jul 07, 2023 10.06 10.16 9.970 10.03 478,032 +0.01(+0.10%)
Jul 06, 2023 10.26 10.26 9.955 10.02 394,684 -0.29(-2.81%)
Jul 05, 2023 10.53 10.56 10.30 10.31 388,193 -0.29(-2.74%)
Jul 03, 2023 10.48 10.64 10.48 10.60 283,631 +0.09(+0.86%)
Jun 30, 2023 10.63 10.68 10.47 10.51 663,711 -0.01(-0.10%)
Jun 29, 2023 10.30 10.52 10.30 10.52 551,685 +0.23(+2.24%)
Jun 28, 2023 10.21 10.33 10.13 10.29 443,388 +0.08(+0.78%)
Jun 27, 2023 10.08 10.28 9.980 10.21 670,364 +0.24(+2.41%)
Jun 26, 2023 10.07 10.31 9.970 9.970 464,280 -0.15(-1.48%)
Jun 23, 2023 10.16 10.29 10.01 10.12 1,609,681 -0.24(-2.32%)
Jun 22, 2023 10.26 10.38 10.14 10.36 512,266 +0.02(+0.19%)
Jun 21, 2023 10.25 10.40 10.14 10.34 840,922 +0.02(+0.19%)
Jun 20, 2023 10.46 10.49 10.32 10.32 960,435 -0.18(-1.71%)
Jun 16, 2023 10.88 10.88 10.46 10.50 1,273,668 -0.26(-2.42%)
Jun 15, 2023 10.63 10.82 10.56 10.76 605,065 +0.05(+0.47%)
Jun 14, 2023 10.87 10.87 10.49 10.71 837,893 -0.18(-1.65%)
Jun 13, 2023 10.85 10.93 10.74 10.89 466,629 +0.09(+0.83%)
Jun 12, 2023 10.55 10.88 10.51 10.80 421,787 +0.27(+2.56%)
Jun 09, 2023 10.76 10.80 10.45 10.53 638,267 -0.24(-2.23%)
Jun 08, 2023 10.74 10.87 10.58 10.77 577,106 -0.03(-0.28%)
Jun 07, 2023 10.89 11.06 10.73 10.80 682,949 -0.05(-0.46%)
Jun 06, 2023 10.46 10.87 10.27 10.85 558,804 +0.31(+2.94%)
Jun 05, 2023 10.48 10.72 10.41 10.54 812,125 -0.03(-0.28%)
Jun 02, 2023 10.51 10.62 10.14 10.57 545,670 +0.20(+1.93%)
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.