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:

Oportun Financial Corp (NQ: OPRT )

2.460 +0.040 (+1.65%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 3.970 4.050 3.785 3.860 482,534 -0.06(-1.53%)
Mar 30, 2023 4.310 4.350 3.880 3.920 499,441 -0.30(-7.22%)
Mar 29, 2023 4.010 4.320 3.960 4.225 573,809 +0.30(+7.78%)
Mar 28, 2023 3.750 3.980 3.750 3.920 407,448 +0.16(+4.26%)
Mar 27, 2023 3.780 3.980 3.660 3.760 318,112 +0.11(+3.01%)
Mar 24, 2023 3.650 3.730 3.540 3.650 319,812 -0.10(-2.67%)
Mar 23, 2023 3.640 3.820 3.518 3.750 524,872 +0.15(+4.17%)
Mar 22, 2023 3.880 3.920 3.565 3.600 877,345 -0.24(-6.25%)
Mar 21, 2023 3.640 4.120 3.632 3.840 1,123,696 +0.45(+13.27%)
Mar 20, 2023 3.750 3.750 3.300 3.390 1,453,161 -0.25(-6.87%)
Mar 17, 2023 2.820 3.660 2.750 3.640 2,556,313 +0.80(+28.17%)
Mar 16, 2023 2.370 3.005 2.250 2.840 2,173,906 +0.39(+15.92%)
Mar 15, 2023 2.660 2.660 2.190 2.450 1,496,022 -0.29(-10.58%)
Mar 14, 2023 3.550 3.550 2.710 2.740 3,049,666 -1.45(-34.61%)
Mar 13, 2023 4.230 4.440 4.000 4.190 831,760 -0.13(-3.01%)
Mar 10, 2023 4.910 4.990 4.120 4.320 1,124,575 -0.70(-13.94%)
Mar 09, 2023 5.130 5.290 5.000 5.020 367,104 -0.09(-1.76%)
Mar 08, 2023 5.340 5.340 4.990 5.110 1,448,168 -0.20(-3.77%)
Mar 07, 2023 5.610 5.660 5.280 5.310 327,495 -0.29(-5.18%)
Mar 06, 2023 6.000 6.020 5.530 5.600 482,849 -0.40(-6.67%)
Mar 03, 2023 6.130 6.170 5.980 6.000 163,056 +0.00(+0.00%)
Mar 02, 2023 6.090 6.090 5.820 6.000 101,668 -0.02(-0.33%)
Mar 01, 2023 5.980 6.140 5.920 6.020 132,571 -0.02(-0.33%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.