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 )

3.150 +0.050 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.