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 )

3.140 -0.100 (-3.09%)
Streaming Delayed Price Updated: 1:27 PM EDT, Apr 25, 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 (%)
Sep 29, 2023 7.220 7.290 7.140 7.220 536,303 +0.01(+0.14%)
Sep 28, 2023 7.260 7.300 7.110 7.210 111,790 -0.01(-0.14%)
Sep 27, 2023 7.340 7.480 7.180 7.220 118,112 -0.04(-0.55%)
Sep 26, 2023 7.300 7.530 7.210 7.260 111,836 -0.19(-2.55%)
Sep 25, 2023 7.090 7.490 7.330 7.450 159,753 +0.29(+4.05%)
Sep 22, 2023 7.300 7.300 7.130 7.160 82,074 -0.15(-2.05%)
Sep 21, 2023 7.380 7.440 7.250 7.310 93,267 -0.19(-2.53%)
Sep 20, 2023 7.650 7.710 7.460 7.500 107,614 -0.11(-1.45%)
Sep 19, 2023 7.330 7.610 7.330 7.610 185,733 +0.29(+3.96%)
Sep 18, 2023 7.360 7.380 7.220 7.320 103,906 -0.09(-1.21%)
Sep 15, 2023 7.450 7.540 7.370 7.410 172,165 -0.12(-1.59%)
Sep 14, 2023 7.520 7.580 7.450 7.530 243,033 +0.00(+0.00%)
Sep 13, 2023 7.480 7.625 7.420 7.530 170,666 +0.05(+0.67%)
Sep 12, 2023 7.530 7.620 7.012 7.480 250,296 -0.05(-0.66%)
Sep 11, 2023 7.540 7.610 7.450 7.530 232,180 +0.02(+0.27%)
Sep 08, 2023 7.410 7.620 7.360 7.510 165,089 +0.02(+0.27%)
Sep 07, 2023 7.250 7.560 7.090 7.490 146,074 +0.22(+3.03%)
Sep 06, 2023 7.250 7.340 7.020 7.270 70,937 +0.05(+0.69%)
Sep 05, 2023 7.270 7.730 7.130 7.220 238,432 -0.05(-0.69%)
Sep 01, 2023 7.130 7.300 6.910 7.270 178,067 +0.27(+3.86%)
Aug 31, 2023 7.080 7.150 6.750 7.000 151,381 +0.00(+0.00%)
Aug 30, 2023 7.080 7.090 6.716 7.000 137,881 -0.10(-1.41%)
Aug 29, 2023 6.990 7.150 6.890 7.100 238,818 +0.13(+1.87%)
Aug 28, 2023 6.680 6.995 6.680 6.970 82,044 +0.30(+4.50%)
Aug 25, 2023 6.830 6.990 6.580 6.670 52,849 -0.15(-2.20%)
Aug 24, 2023 6.900 6.920 6.550 6.820 85,374 -0.13(-1.87%)
Aug 23, 2023 6.640 6.980 6.560 6.950 102,890 +0.31(+4.67%)
Aug 22, 2023 6.560 6.660 6.480 6.640 212,429 +0.09(+1.37%)
Aug 21, 2023 6.600 6.620 6.360 6.550 109,335 -0.04(-0.61%)
Aug 18, 2023 6.640 6.685 6.520 6.590 99,188 -0.09(-1.35%)
Aug 17, 2023 6.980 7.070 6.670 6.680 91,852 -0.32(-4.57%)
Aug 16, 2023 6.850 7.010 6.510 7.000 141,338 +0.17(+2.49%)
Aug 15, 2023 6.970 6.990 6.510 6.830 247,407 -0.07(-1.01%)
Aug 14, 2023 6.600 6.910 6.500 6.900 144,983 +0.22(+3.29%)
Aug 11, 2023 6.480 6.990 6.480 6.680 173,766 +0.15(+2.30%)
Aug 10, 2023 7.010 7.050 6.300 6.530 375,100 -0.31(-4.53%)
Aug 09, 2023 6.000 7.190 5.740 6.840 772,952 +1.59(+30.29%)
Aug 08, 2023 5.330 5.450 5.140 5.250 231,248 -0.12(-2.23%)
Aug 07, 2023 5.490 5.490 5.240 5.370 120,113 -0.09(-1.65%)
Aug 04, 2023 5.560 5.590 5.375 5.460 114,099 -0.10(-1.80%)
Aug 03, 2023 5.640 5.820 5.430 5.560 80,229 -0.14(-2.46%)
Aug 02, 2023 5.990 6.000 5.670 5.700 121,082 -0.45(-7.32%)
Aug 01, 2023 6.120 6.230 5.980 6.150 161,859 +0.00(+0.00%)
Jul 31, 2023 6.170 6.345 6.110 6.150 119,464 +0.00(+0.00%)
Jul 28, 2023 6.150 6.390 6.120 6.150 76,685 +0.08(+1.32%)
Jul 27, 2023 6.340 6.490 6.060 6.070 97,952 -0.26(-4.11%)
Jul 26, 2023 6.140 6.335 6.130 6.330 118,467 +0.24(+3.94%)
Jul 25, 2023 6.400 6.405 6.070 6.090 184,036 -0.21(-3.33%)
Jul 24, 2023 6.190 6.450 6.125 6.300 96,321 +0.19(+3.11%)
Jul 21, 2023 6.470 6.484 6.080 6.110 108,234 -0.29(-4.53%)
Jul 20, 2023 5.990 6.550 5.990 6.400 185,429 +0.28(+4.58%)
Jul 19, 2023 5.850 6.245 5.840 6.120 143,145 +0.33(+5.70%)
Jul 18, 2023 5.680 5.835 5.680 5.790 151,003 +0.12(+2.12%)
Jul 17, 2023 5.650 5.790 5.595 5.670 121,847 +0.01(+0.18%)
Jul 14, 2023 5.750 5.750 5.500 5.660 139,878 -0.04(-0.70%)
Jul 13, 2023 6.010 6.070 5.670 5.700 150,192 -0.29(-4.84%)
Jul 12, 2023 6.090 6.150 5.947 5.990 296,924 +0.03(+0.50%)
Jul 11, 2023 5.770 6.030 5.690 5.960 274,807 +0.23(+4.01%)
Jul 10, 2023 5.510 5.760 5.470 5.730 150,429 +0.25(+4.56%)
Jul 07, 2023 5.430 5.580 5.320 5.480 260,719 +0.00(+0.00%)
Jul 06, 2023 5.670 5.670 5.445 5.480 168,757 -0.19(-3.35%)
Jul 05, 2023 6.050 6.050 5.670 5.670 120,252 -0.30(-5.03%)
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.