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 (%)
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%)
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.