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

- Apartments

Recent Quotes

My Watchlist

Indicators

Oportun Financial Corp (NQ: OPRT )

2.910 +0.010 (+0.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	2.950	2.980	2.870	2.900	64,759	+0.03(+1.05%)
Sep 18, 2024	2.759	2.980	2.759	2.870	77,654	+0.12(+4.36%)
Sep 17, 2024	2.630	2.800	2.580	2.750	73,285	+0.07(+2.61%)
Sep 16, 2024	2.600	2.780	2.570	2.680	148,854	+0.05(+1.90%)
Sep 13, 2024	2.440	2.660	2.400	2.630	628,391	+0.24(+10.04%)
Sep 12, 2024	2.500	2.520	2.370	2.390	73,720	-0.06(-2.65%)
Sep 11, 2024	2.600	2.600	2.420	2.455	63,439	-0.12(-4.66%)
Sep 10, 2024	2.670	2.670	2.365	2.575	169,951	-0.06(-2.46%)
Sep 09, 2024	2.790	2.820	2.620	2.640	75,394	-0.14(-5.04%)
Sep 06, 2024	2.830	2.840	2.750	2.780	280,848	-0.02(-0.71%)
Sep 05, 2024	2.850	2.850	2.700	2.800	71,180	-0.03(-1.06%)
Sep 04, 2024	2.810	2.860	2.805	2.830	20,796	+0.01(+0.35%)
Sep 03, 2024	2.920	2.930	2.725	2.820	125,519	-0.15(-5.05%)
Aug 30, 2024	3.060	3.080	2.890	2.970	71,217	-0.07(-2.30%)
Aug 29, 2024	2.990	3.130	2.975	3.040	44,182	+0.07(+2.36%)
Aug 28, 2024	2.960	2.970	2.860	2.970	68,795	+0.00(+0.00%)
Aug 27, 2024	3.100	3.120	2.930	2.970	101,026	-0.14(-4.50%)
Aug 26, 2024	3.100	3.150	3.070	3.110	57,925	+0.01(+0.32%)
Aug 23, 2024	3.060	3.190	3.010	3.100	252,933	+0.05(+1.64%)
Aug 22, 2024	3.140	3.150	3.030	3.050	109,214	-0.09(-2.87%)
Aug 21, 2024	3.110	3.170	3.070	3.140	90,613	+0.04(+1.29%)
Aug 20, 2024	3.130	3.180	3.090	3.100	130,617	-0.01(-0.32%)
Aug 19, 2024	3.100	3.190	3.070	3.110	165,634	+0.01(+0.32%)
Aug 16, 2024	3.100	3.210	3.070	3.100	134,144	-0.03(-0.96%)
Aug 15, 2024	3.050	3.210	3.010	3.130	177,238	+0.11(+3.64%)
Aug 14, 2024	3.040	3.120	2.930	3.020	152,581	-0.03(-0.98%)
Aug 13, 2024	2.890	3.110	2.855	3.050	178,636	+0.16(+5.54%)
Aug 12, 2024	3.090	3.100	2.810	2.890	328,121	-0.19(-6.17%)
Aug 09, 2024	3.200	3.310	2.720	3.080	550,460	+0.18(+6.21%)
Aug 08, 2024	2.820	2.980	2.770	2.900	213,123	+0.13(+4.69%)
Aug 07, 2024	2.850	2.920	2.745	2.770	114,286	-0.03(-1.07%)
Aug 06, 2024	2.820	2.870	2.730	2.800	114,060	+0.01(+0.36%)
Aug 05, 2024	2.680	2.830	2.600	2.790	186,208	-0.08(-2.79%)
Aug 02, 2024	3.030	3.050	2.740	2.870	115,796	-0.22(-7.12%)
Aug 01, 2024	3.160	3.160	2.960	3.090	171,078	+0.02(+0.65%)
Jul 31, 2024	3.170	3.200	3.070	3.070	79,727	-0.08(-2.54%)
Jul 30, 2024	3.140	3.210	3.070	3.150	73,581	+0.02(+0.64%)
Jul 29, 2024	3.250	3.290	3.040	3.130	153,547	-0.09(-2.80%)
Jul 26, 2024	3.230	3.350	3.220	3.220	68,600	-0.06(-1.83%)
Jul 25, 2024	3.160	3.385	3.105	3.280	177,979	+0.13(+4.13%)
Jul 24, 2024	3.190	3.260	3.130	3.150	95,829	-0.05(-1.56%)
Jul 23, 2024	3.240	3.270	3.180	3.200	68,081	-0.02(-0.62%)
Jul 22, 2024	3.200	3.260	3.120	3.220	128,685	+0.07(+2.22%)
Jul 19, 2024	3.220	3.290	3.100	3.150	99,163	-0.08(-2.48%)
Jul 18, 2024	3.460	3.510	3.190	3.230	168,470	-0.19(-5.56%)
Jul 17, 2024	3.340	3.489	3.280	3.420	537,856	+0.20(+6.21%)
Jul 16, 2024	2.990	3.285	2.940	3.220	332,514	+0.45(+16.25%)
Jul 15, 2024	2.900	3.000	2.770	2.770	95,156	-0.11(-3.82%)
Jul 12, 2024	2.750	2.890	2.700	2.880	48,961	+0.13(+4.73%)
Jul 11, 2024	2.610	2.820	2.600	2.750	104,961	+0.15(+5.77%)
Jul 10, 2024	2.680	2.700	2.580	2.600	88,163	-0.10(-3.70%)
Jul 09, 2024	2.520	2.710	2.510	2.700	61,730	+0.17(+6.72%)
Jul 08, 2024	2.550	2.560	2.480	2.530	188,212	-0.01(-0.20%)
Jul 05, 2024	2.570	2.600	2.530	2.535	53,977	-0.04(-1.74%)
Jul 03, 2024	2.600	2.655	2.580	2.580	18,150	-0.07(-2.64%)
Jul 02, 2024	2.720	2.750	2.530	2.650	76,679	-0.04(-1.49%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Oportun Financial Corp (NQ: OPRT )

Historical Prices