Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oportun Financial Corp (NQ: OPRT )

2.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Feb 28, 2023 5.870 6.203 5.780 6.040 144,352 +0.12(+2.03%)
Feb 27, 2023 6.070 6.130 5.880 5.920 162,522 +0.02(+0.34%)
Feb 24, 2023 5.990 6.055 5.760 5.900 141,844 -0.25(-4.07%)
Feb 23, 2023 6.280 6.560 6.120 6.150 88,005 -0.03(-0.49%)
Feb 22, 2023 6.430 6.430 6.090 6.180 200,127 -0.23(-3.59%)
Feb 21, 2023 6.670 6.818 6.330 6.410 165,381 -0.34(-5.04%)
Feb 17, 2023 6.940 6.940 6.690 6.750 103,692 -0.14(-2.03%)
Feb 16, 2023 6.900 7.140 6.780 6.890 71,203 -0.19(-2.68%)
Feb 15, 2023 6.790 7.100 6.710 7.080 62,227 +0.18(+2.61%)
Feb 14, 2023 6.660 6.940 6.470 6.900 175,208 +0.18(+2.68%)
Feb 13, 2023 6.650 6.825 6.550 6.720 159,113 +0.00(+0.00%)
Feb 10, 2023 7.180 7.180 6.400 6.720 340,695 -0.63(-8.57%)
Feb 09, 2023 7.780 7.830 7.300 7.350 89,800 -0.31(-4.05%)
Feb 08, 2023 7.720 7.930 7.620 7.660 59,032 -0.17(-2.17%)
Feb 07, 2023 7.350 7.870 7.220 7.830 186,635 +0.46(+6.24%)
Feb 06, 2023 7.590 7.590 7.350 7.370 125,470 -0.28(-3.66%)
Feb 03, 2023 7.730 7.920 7.505 7.650 133,639 -0.11(-1.42%)
Feb 02, 2023 7.490 8.060 7.256 7.760 214,607 +0.41(+5.58%)
Feb 01, 2023 6.940 7.480 6.920 7.350 340,573 +0.34(+4.85%)
Jan 31, 2023 6.730 7.220 6.700 7.010 243,941 +0.27(+4.01%)
Jan 30, 2023 6.450 6.840 6.430 6.740 258,644 +0.26(+4.01%)
Jan 27, 2023 6.480 6.550 6.270 6.480 178,207 -0.03(-0.46%)
Jan 26, 2023 6.230 6.530 6.160 6.510 174,772 +0.40(+6.55%)
Jan 25, 2023 5.800 6.155 5.730 6.110 256,767 +0.23(+3.91%)
Jan 24, 2023 6.130 6.260 5.845 5.880 134,125 -0.30(-4.85%)
Jan 23, 2023 6.500 6.625 6.014 6.180 349,157 -0.25(-3.89%)
Jan 20, 2023 5.840 6.440 5.755 6.430 288,612 +0.60(+10.29%)
Jan 19, 2023 6.010 6.100 5.790 5.830 175,108 -0.23(-3.80%)
Jan 18, 2023 6.150 6.240 6.030 6.060 181,497 -0.09(-1.46%)
Jan 17, 2023 6.020 6.200 5.855 6.150 189,602 +0.15(+2.50%)
Jan 13, 2023 5.730 6.050 5.720 6.000 162,849 +0.26(+4.62%)
Jan 12, 2023 5.620 5.747 5.530 5.735 243,711 +0.12(+2.23%)
Jan 11, 2023 5.710 5.830 5.600 5.610 117,099 -0.10(-1.75%)
Jan 10, 2023 5.800 5.880 5.640 5.710 119,180 -0.13(-2.23%)
Jan 09, 2023 5.550 6.250 5.530 5.840 360,802 +0.43(+7.95%)
Jan 06, 2023 5.480 5.510 4.880 5.410 421,488 -0.14(-2.52%)
Jan 05, 2023 5.960 5.960 5.550 5.550 98,211 -0.48(-7.96%)
Jan 04, 2023 5.700 6.090 5.615 6.030 157,648 +0.39(+6.91%)
Jan 03, 2023 5.610 5.839 5.410 5.640 186,781 +0.13(+2.36%)
Dec 30, 2022 5.470 5.574 5.420 5.510 89,020 -0.06(-1.08%)
Dec 29, 2022 5.260 5.590 5.140 5.570 99,045 +0.46(+9.00%)
Dec 28, 2022 5.090 5.225 5.045 5.110 87,699 +0.01(+0.20%)
Dec 27, 2022 5.210 5.270 5.015 5.100 151,519 -0.10(-1.92%)
Dec 23, 2022 5.270 5.490 5.050 5.200 137,573 -0.04(-0.76%)
Dec 22, 2022 5.140 5.280 4.920 5.240 501,631 +0.02(+0.38%)
Dec 21, 2022 4.940 5.320 4.900 5.220 717,688 +0.37(+7.63%)
Dec 20, 2022 4.870 4.920 4.590 4.850 207,271 -0.06(-1.22%)
Dec 19, 2022 5.160 5.170 4.810 4.910 169,767 -0.13(-2.58%)
Dec 16, 2022 5.320 5.320 5.010 5.040 342,491 -0.24(-4.55%)
Dec 15, 2022 5.450 5.470 5.240 5.280 98,725 -0.22(-4.00%)
Dec 14, 2022 5.500 5.640 5.360 5.500 184,260 -0.03(-0.54%)
Dec 13, 2022 5.660 5.830 5.390 5.530 196,232 +0.13(+2.41%)
Dec 12, 2022 5.410 5.490 5.300 5.400 132,984 -0.08(-1.46%)
Dec 09, 2022 5.540 5.740 5.460 5.480 108,046 -0.16(-2.84%)
Dec 08, 2022 5.530 5.687 5.450 5.640 78,916 +0.12(+2.17%)
Dec 07, 2022 5.800 5.829 5.500 5.520 81,971 -0.34(-5.80%)
Dec 06, 2022 5.710 5.930 5.665 5.860 197,296 +0.15(+2.63%)
Dec 05, 2022 5.680 5.770 5.580 5.710 119,911 +0.03(+0.53%)
Dec 02, 2022 5.590 5.890 5.510 5.680 115,890 -0.09(-1.56%)
Dec 01, 2022 5.680 5.840 5.560 5.770 153,468 +0.23(+4.15%)
Nov 30, 2022 6.010 6.070 5.440 5.540 757,014 -0.48(-7.97%)
Nov 29, 2022 5.600 6.080 5.560 6.020 113,736 +0.38(+6.74%)
Nov 28, 2022 6.070 6.130 5.590 5.640 120,942 -0.46(-7.54%)
Nov 25, 2022 6.130 6.240 5.780 6.100 112,112 +0.09(+1.50%)
Nov 23, 2022 5.990 6.110 5.790 6.010 92,873 +0.04(+0.67%)
Nov 22, 2022 5.990 6.080 5.800 5.970 137,055 -0.01(-0.17%)
Nov 21, 2022 5.860 6.098 5.810 5.980 152,159 +0.05(+0.84%)
Nov 18, 2022 6.240 6.240 5.770 5.930 114,288 -0.16(-2.63%)
Nov 17, 2022 6.580 6.580 6.000 6.090 135,016 -0.41(-6.31%)
Nov 16, 2022 6.930 7.140 6.470 6.500 492,120 -0.60(-8.45%)
Nov 15, 2022 6.770 7.480 6.480 7.100 466,834 +0.94(+15.26%)
Nov 14, 2022 6.790 6.916 6.133 6.160 419,658 -0.44(-6.67%)
Nov 11, 2022 6.500 7.110 6.450 6.600 566,570 +0.16(+2.48%)
Nov 10, 2022 5.710 6.620 5.710 6.440 354,764 +0.85(+15.21%)
Nov 09, 2022 5.160 5.830 5.060 5.590 627,706 +0.33(+6.27%)
Nov 08, 2022 4.760 6.229 4.610 5.260 2,460,605 +1.11(+26.75%)
Nov 07, 2022 4.390 4.390 4.030 4.150 293,086 -0.16(-3.71%)
Nov 04, 2022 4.330 4.370 4.050 4.310 230,567 -0.02(-0.46%)
Nov 03, 2022 4.550 4.698 4.320 4.330 125,770 -0.25(-5.46%)
Nov 02, 2022 5.530 5.530 4.520 4.580 466,539 -0.89(-16.27%)
Nov 01, 2022 5.530 5.530 5.320 5.470 158,676 -0.03(-0.55%)
Oct 31, 2022 5.170 5.530 5.123 5.500 170,348 +0.26(+4.96%)
Oct 28, 2022 5.080 5.350 5.010 5.240 101,030 +0.24(+4.80%)
Oct 27, 2022 4.740 5.150 4.530 5.000 146,193 +0.31(+6.61%)
Oct 26, 2022 4.460 4.890 4.260 4.690 185,156 +0.09(+1.96%)
Oct 25, 2022 4.260 4.700 4.175 4.600 119,449 +0.35(+8.24%)
Oct 24, 2022 4.280 4.310 4.035 4.250 163,118 +0.02(+0.47%)
Oct 21, 2022 4.150 4.238 4.060 4.230 106,571 +0.11(+2.67%)
Oct 20, 2022 4.100 4.250 4.070 4.120 118,209 -0.01(-0.24%)
Oct 19, 2022 4.340 4.340 4.050 4.130 307,927 -0.12(-2.82%)
Oct 18, 2022 4.410 4.550 4.230 4.250 127,713 -0.13(-2.97%)
Oct 17, 2022 4.410 4.466 4.360 4.380 125,981 +0.13(+3.06%)
Oct 14, 2022 4.720 4.720 4.240 4.250 123,002 -0.40(-8.60%)
Oct 13, 2022 4.340 4.780 4.210 4.650 233,214 +0.21(+4.73%)
Oct 12, 2022 4.310 4.490 4.210 4.440 155,036 +0.12(+2.78%)
Oct 11, 2022 4.410 4.550 4.260 4.320 153,820 -0.14(-3.14%)
Oct 10, 2022 4.740 4.840 4.450 4.460 173,119 -0.29(-6.11%)
Oct 07, 2022 4.790 4.790 4.480 4.750 214,786 -0.09(-1.86%)
Oct 06, 2022 4.880 5.000 4.770 4.840 131,517 -0.06(-1.22%)
Oct 05, 2022 4.870 4.970 4.680 4.900 223,889 -0.13(-2.58%)
Oct 04, 2022 4.670 5.130 4.670 5.030 694,290 +0.44(+9.59%)
Oct 03, 2022 4.450 4.610 4.310 4.590 257,645 +0.22(+5.03%)
Sep 30, 2022 4.390 4.510 4.300 4.370 244,805 +0.00(+0.00%)
Sep 29, 2022 4.450 4.490 4.160 4.370 306,308 -0.13(-2.89%)
Sep 28, 2022 4.510 4.648 4.490 4.500 190,289 +0.03(+0.67%)
Sep 27, 2022 4.450 4.580 4.370 4.470 179,889 +0.07(+1.59%)
Sep 26, 2022 4.450 4.710 4.370 4.400 243,326 -0.14(-3.08%)
Sep 23, 2022 4.670 4.670 4.370 4.540 276,879 -0.07(-1.52%)
Sep 22, 2022 4.860 4.860 4.550 4.610 269,261 -0.25(-5.14%)
Sep 21, 2022 5.010 5.040 4.810 4.860 295,585 -0.15(-2.99%)
Sep 20, 2022 5.390 5.390 4.940 5.010 211,232 -0.49(-8.91%)
Sep 19, 2022 5.410 5.610 5.220 5.500 230,789 +0.04(+0.73%)
Sep 16, 2022 5.330 5.490 5.200 5.460 627,110 +0.01(+0.18%)
Sep 15, 2022 5.110 5.685 5.100 5.450 325,657 +0.25(+4.81%)
Sep 14, 2022 5.600 5.600 5.090 5.200 280,120 -0.21(-3.88%)
Sep 13, 2022 5.880 5.880 5.300 5.410 363,800 -0.47(-7.99%)
Sep 12, 2022 5.900 6.060 5.680 5.880 424,762 +0.03(+0.51%)
Sep 09, 2022 5.340 5.860 5.250 5.850 331,786 +0.66(+12.72%)
Sep 08, 2022 5.010 5.190 4.950 5.190 800,325 +0.18(+3.59%)
Sep 07, 2022 5.000 5.060 4.940 5.010 431,298 +0.01(+0.20%)
Sep 06, 2022 5.000 5.090 4.960 5.000 387,674 -0.03(-0.60%)
Sep 02, 2022 5.120 5.190 4.970 5.030 263,091 +0.02(+0.40%)
Sep 01, 2022 5.080 5.120 4.785 5.010 470,767 -0.10(-1.96%)
Aug 31, 2022 5.320 5.390 5.100 5.110 336,606 -0.22(-4.13%)
Aug 30, 2022 5.650 5.735 5.300 5.330 291,445 -0.31(-5.50%)
Aug 29, 2022 5.770 5.820 5.620 5.640 312,157 -0.18(-3.09%)
Aug 26, 2022 6.120 6.120 5.800 5.820 411,450 -0.29(-4.75%)
Aug 25, 2022 6.130 6.205 5.980 6.110 279,809 +0.00(+0.00%)
Aug 24, 2022 6.250 6.360 6.050 6.110 222,707 -0.13(-2.08%)
Aug 23, 2022 6.250 6.450 6.210 6.240 368,808 +0.00(+0.00%)
Aug 22, 2022 6.600 6.620 6.160 6.240 290,413 -0.50(-7.42%)
Aug 19, 2022 6.760 6.830 6.520 6.740 652,050 -0.15(-2.18%)
Aug 18, 2022 6.960 7.200 6.870 6.890 229,467 -0.13(-1.85%)
Aug 17, 2022 7.220 7.220 6.970 7.020 188,200 -0.34(-4.62%)
Aug 16, 2022 7.540 7.560 7.330 7.360 166,770 -0.23(-3.03%)
Aug 15, 2022 7.680 7.710 7.400 7.590 273,124 -0.11(-1.43%)
Aug 12, 2022 7.590 7.735 7.540 7.700 501,481 +0.14(+1.85%)
Aug 11, 2022 7.370 7.780 7.350 7.560 347,528 +0.22(+3.00%)
Aug 10, 2022 7.780 7.810 6.940 7.340 628,069 -0.36(-4.68%)
Aug 09, 2022 9.840 9.840 6.270 7.700 1,978,722 -3.07(-28.51%)
Aug 08, 2022 10.24 10.86 10.24 10.77 186,428 +0.63(+6.21%)
Aug 05, 2022 9.850 10.32 9.790 10.14 174,074 +0.16(+1.60%)
Aug 04, 2022 9.820 10.02 9.609 9.980 184,858 +0.27(+2.78%)
Aug 03, 2022 9.580 10.00 9.520 9.710 167,174 +0.17(+1.78%)
Aug 02, 2022 9.160 9.650 9.070 9.540 195,391 +0.35(+3.81%)
Aug 01, 2022 9.200 9.310 8.910 9.190 226,478 +0.01(+0.11%)
Jul 29, 2022 8.930 9.240 8.860 9.180 185,874 +0.29(+3.26%)
Jul 28, 2022 9.500 9.530 8.890 8.890 292,692 -0.60(-6.32%)
Jul 27, 2022 9.090 9.510 8.888 9.490 202,569 +0.51(+5.68%)
Jul 26, 2022 9.180 9.240 8.800 8.980 140,424 -0.34(-3.65%)
Jul 25, 2022 9.420 9.650 9.420 9.320 186,313 -0.02(-0.21%)
Jul 22, 2022 9.550 9.571 9.213 9.340 97,125 -0.20(-2.10%)
Jul 21, 2022 9.350 9.557 9.180 9.540 105,143 +0.08(+0.85%)
Jul 20, 2022 9.280 9.490 9.120 9.460 184,889 +0.11(+1.18%)
Jul 19, 2022 8.580 9.375 8.580 9.350 419,068 +0.90(+10.65%)
Jul 18, 2022 8.760 8.870 8.270 8.450 238,482 -0.05(-0.59%)
Jul 15, 2022 8.230 8.680 8.190 8.500 218,056 +0.49(+6.12%)
Jul 14, 2022 8.240 8.275 7.830 8.010 410,486 -0.36(-4.30%)
Jul 13, 2022 8.830 8.870 8.350 8.370 180,082 -0.52(-5.85%)
Jul 12, 2022 8.260 8.910 8.160 8.890 246,399 +0.67(+8.15%)
Jul 11, 2022 8.730 8.730 8.140 8.220 230,073 -0.59(-6.70%)
Jul 08, 2022 8.880 9.000 8.650 8.810 150,505 -0.06(-0.68%)
Jul 07, 2022 8.800 9.075 8.800 8.870 75,519 +0.14(+1.60%)
Jul 06, 2022 8.910 9.150 8.710 8.730 251,142 -0.27(-3.00%)
Jul 05, 2022 8.300 9.000 8.130 9.000 316,671 +0.45(+5.26%)
Jul 01, 2022 8.250 8.570 8.160 8.550 178,296 +0.28(+3.39%)
Jun 30, 2022 8.610 8.670 8.110 8.270 307,936 -0.54(-6.13%)
Jun 29, 2022 8.970 8.970 8.650 8.810 202,087 -0.19(-2.11%)
Jun 28, 2022 9.220 9.760 8.860 9.000 423,517 -0.22(-2.39%)
Jun 27, 2022 8.440 9.575 8.400 9.220 789,485 +0.97(+11.76%)
Jun 24, 2022 8.770 8.810 8.240 8.250 1,553,133 -0.24(-2.83%)
Jun 23, 2022 8.750 8.998 8.370 8.490 285,468 -0.20(-2.30%)
Jun 22, 2022 8.830 9.170 8.670 8.690 223,545 -0.36(-3.98%)
Jun 21, 2022 9.310 9.570 9.030 9.050 294,345 -0.10(-1.09%)
Jun 17, 2022 9.160 9.470 8.915 9.150 444,402 +0.16(+1.78%)
Jun 16, 2022 9.720 9.810 8.980 8.990 311,453 -1.01(-10.10%)
Jun 15, 2022 10.11 10.25 9.920 10.00 250,875 +0.04(+0.40%)
Jun 14, 2022 10.28 10.29 9.890 9.960 297,629 -0.13(-1.29%)
Jun 13, 2022 10.50 10.56 9.680 10.09 293,514 -0.65(-6.05%)
Jun 10, 2022 11.12 11.23 10.70 10.74 252,048 -0.70(-6.12%)
Jun 09, 2022 12.06 12.12 11.29 11.44 155,501 -0.71(-5.84%)
Jun 08, 2022 12.67 12.79 12.06 12.15 118,973 -0.52(-4.10%)
Jun 07, 2022 11.78 12.70 11.78 12.67 351,329 +0.74(+6.20%)
Jun 06, 2022 11.69 12.06 11.46 11.93 178,659 +0.46(+4.01%)
Jun 03, 2022 11.40 11.51 11.10 11.47 233,482 +0.08(+0.70%)
Jun 02, 2022 11.37 11.62 11.26 11.39 238,173 +0.09(+0.80%)
Jun 01, 2022 11.28 11.47 11.09 11.30 188,965 +0.04(+0.36%)
May 31, 2022 11.20 11.44 10.90 11.26 460,478 +0.17(+1.53%)
May 27, 2022 11.24 11.45 11.05 11.09 92,631 +0.00(+0.00%)
May 26, 2022 11.02 11.33 10.85 11.09 185,293 +0.25(+2.31%)
May 25, 2022 10.73 10.99 10.52 10.84 105,946 +0.11(+1.03%)
May 24, 2022 10.85 10.85 10.48 10.73 99,940 -0.28(-2.54%)
May 23, 2022 10.66 11.04 10.66 11.01 177,984 +0.38(+3.57%)
May 20, 2022 10.93 11.59 10.28 10.63 220,578 -0.26(-2.39%)
May 19, 2022 10.87 11.35 10.80 10.89 208,290 -0.07(-0.64%)
May 18, 2022 11.29 11.58 10.87 10.96 192,931 -0.37(-3.27%)
May 17, 2022 11.47 11.63 11.18 11.33 278,639 +0.14(+1.25%)
May 16, 2022 11.36 11.62 11.19 11.19 133,845 -0.25(-2.19%)
May 13, 2022 11.73 11.92 11.39 11.44 110,451 -0.06(-0.52%)
May 12, 2022 11.62 11.80 11.01 11.50 364,022 -0.27(-2.29%)
May 11, 2022 11.94 12.36 11.50 11.77 159,018 -0.07(-0.59%)
May 10, 2022 11.06 12.34 10.89 11.84 313,989 +1.05(+9.73%)
May 09, 2022 11.55 11.56 10.59 10.79 199,005 -0.84(-7.22%)
May 06, 2022 11.81 11.97 11.51 11.63 171,366 -0.31(-2.60%)
May 05, 2022 12.47 12.86 11.80 11.94 126,877 -0.80(-6.28%)
May 04, 2022 12.04 12.82 11.93 12.74 100,991 +0.68(+5.64%)
May 03, 2022 11.96 12.25 11.88 12.06 108,595 +0.09(+0.75%)
May 02, 2022 11.59 12.11 11.40 11.97 108,694 +0.38(+3.28%)
Apr 29, 2022 12.03 12.39 11.53 11.59 58,558 -0.61(-5.00%)
Apr 28, 2022 11.78 12.42 11.70 12.20 148,974 +0.67(+5.81%)
Apr 27, 2022 11.96 12.03 11.26 11.53 272,979 -0.43(-3.60%)
Apr 26, 2022 12.37 12.39 11.87 11.96 114,647 -0.59(-4.70%)
Apr 25, 2022 12.02 12.78 11.85 12.55 190,258 +0.46(+3.80%)
Apr 22, 2022 12.73 12.73 12.04 12.09 105,475 -0.61(-4.80%)
Apr 21, 2022 13.43 13.43 12.62 12.70 99,019 -0.52(-3.93%)
Apr 20, 2022 13.50 13.81 13.00 13.22 117,560 -0.29(-2.15%)
Apr 19, 2022 13.64 13.97 13.41 13.51 148,370 -0.11(-0.81%)
Apr 18, 2022 13.57 13.79 12.98 13.62 231,274 +0.12(+0.89%)
Apr 14, 2022 13.85 13.89 13.48 13.50 266,233 -0.37(-2.67%)
Apr 13, 2022 13.69 14.05 13.54 13.87 197,277 +0.20(+1.46%)
Apr 12, 2022 13.81 13.83 13.45 13.67 176,620 +0.15(+1.11%)
Apr 11, 2022 13.92 13.95 13.38 13.52 204,687 -0.55(-3.91%)
Apr 08, 2022 13.82 14.34 13.65 14.07 97,845 +0.22(+1.59%)
Apr 07, 2022 14.12 14.42 13.26 13.85 135,998 -0.27(-1.91%)
Apr 06, 2022 14.14 14.24 13.65 14.12 156,852 -0.14(-0.98%)
Apr 05, 2022 14.43 14.57 13.88 14.26 132,922 -0.17(-1.18%)
Apr 04, 2022 14.72 14.91 13.84 14.43 215,116 -0.24(-1.64%)
Apr 01, 2022 14.45 14.73 14.00 14.67 156,887 +0.31(+2.16%)
Mar 31, 2022 14.01 14.47 13.95 14.36 129,127 +0.35(+2.50%)
Mar 30, 2022 14.06 14.33 13.95 14.01 75,302 -0.14(-0.99%)
Mar 29, 2022 13.60 14.15 13.60 14.15 87,942 +0.69(+5.13%)
Mar 28, 2022 13.46 13.55 13.03 13.46 85,071 +0.07(+0.52%)
Mar 25, 2022 13.53 13.70 13.17 13.39 75,670 -0.09(-0.67%)
Mar 24, 2022 13.62 13.78 13.30 13.48 52,659 -0.05(-0.37%)
Mar 23, 2022 14.19 14.19 13.48 13.53 59,324 -0.73(-5.12%)
Mar 22, 2022 14.35 14.65 14.12 14.26 88,976 +0.03(+0.21%)
Mar 21, 2022 14.26 14.63 14.12 14.23 103,962 -0.06(-0.42%)
Mar 18, 2022 13.91 14.36 13.68 14.29 166,724 +0.32(+2.29%)
Mar 17, 2022 13.79 14.16 13.68 13.97 80,079 +0.12(+0.87%)
Mar 16, 2022 13.62 14.07 13.55 13.85 112,736 +0.36(+2.67%)
Mar 15, 2022 14.05 14.07 13.43 13.49 112,542 -0.50(-3.57%)
Mar 14, 2022 13.63 14.06 13.50 13.99 211,124 +0.94(+7.20%)
Mar 11, 2022 13.46 13.51 12.97 13.05 145,608 -0.21(-1.58%)
Mar 10, 2022 13.31 13.42 12.65 13.26 250,266 -0.32(-2.36%)
Mar 09, 2022 13.49 13.90 13.49 13.58 99,331 +0.45(+3.43%)
Mar 08, 2022 13.46 13.57 12.94 13.13 140,866 -0.32(-2.38%)
Mar 07, 2022 14.83 14.87 13.42 13.45 152,676 -1.32(-8.94%)
Mar 04, 2022 15.59 15.59 14.67 14.77 129,137 -0.94(-5.98%)
Mar 03, 2022 15.94 16.53 15.64 15.71 225,246 -0.09(-0.57%)
Mar 02, 2022 15.41 15.84 15.02 15.80 237,930 +0.78(+5.19%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.