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

Recruiter.com Group Inc (NQ: RCRT )

1.780 -0.170 (-8.72%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 23, 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 (%)
May 23, 2024 1.990 1.990 1.690 1.780 32,343 -0.17(-8.72%)
May 22, 2024 2.000 2.000 1.850 1.950 42,564 -0.17(-8.02%)
May 21, 2024 1.990 2.160 1.940 2.120 146,814 +0.03(+1.44%)
May 20, 2024 1.920 2.190 1.890 2.090 273,780 +0.20(+10.58%)
May 17, 2024 1.650 2.580 1.575 1.890 3,606,834 +0.34(+21.64%)
May 16, 2024 1.450 1.750 1.450 1.554 21,594 +0.00(+0.25%)
May 15, 2024 1.580 1.620 1.466 1.550 5,709 -0.06(-3.89%)
May 14, 2024 1.610 1.620 1.560 1.613 1,849 +0.01(+0.66%)
May 13, 2024 1.260 1.602 1.260 1.602 20,759 +0.04(+2.71%)
May 10, 2024 1.750 1.750 1.400 1.560 9,906 +0.16(+11.43%)
May 09, 2024 1.440 1.614 1.400 1.400 2,579 -0.20(-12.71%)
May 08, 2024 1.550 1.610 1.550 1.604 2,515 -0.05(-2.76%)
May 07, 2024 1.650 1.660 1.450 1.649 15,696 -0.00(-0.04%)
May 06, 2024 1.690 1.700 1.550 1.650 8,271 +0.09(+5.77%)
May 03, 2024 1.620 1.700 1.560 1.560 5,068 +0.04(+2.63%)
May 02, 2024 1.670 1.700 1.420 1.520 5,190 -0.04(-2.56%)
May 01, 2024 1.450 1.590 1.370 1.560 14,044 +0.11(+7.59%)
Apr 30, 2024 1.500 1.620 1.400 1.450 3,097 -0.07(-4.61%)
Apr 29, 2024 1.500 1.520 1.500 1.520 819 +0.12(+8.57%)
Apr 26, 2024 1.450 1.490 1.390 1.400 2,335 +0.00(+0.00%)
Apr 25, 2024 1.500 1.575 1.400 1.400 10,111 -0.20(-12.50%)
Apr 24, 2024 1.500 1.600 1.500 1.600 1,490 +0.12(+8.11%)
Apr 23, 2024 1.500 1.615 1.400 1.480 5,370 +0.01(+1.02%)
Apr 22, 2024 1.370 1.500 1.360 1.465 2,419 +0.06(+4.27%)
Apr 19, 2024 1.600 1.670 1.400 1.405 13,089 -0.14(-9.03%)
Apr 18, 2024 1.600 1.600 1.460 1.544 2,733 -0.02(-1.00%)
Apr 17, 2024 1.250 1.560 1.240 1.560 16,567 +0.12(+8.33%)
Apr 16, 2024 1.570 1.570 1.200 1.440 26,552 -0.25(-14.79%)
Apr 15, 2024 1.540 1.690 1.500 1.690 6,874 +0.18(+11.93%)
Apr 12, 2024 1.530 1.535 1.480 1.510 7,731 +0.04(+2.71%)
Apr 11, 2024 1.570 1.570 1.470 1.470 1,976 -0.10(-6.47%)
Apr 10, 2024 1.563 1.600 1.563 1.572 1,814 -0.03(-1.77%)
Apr 09, 2024 1.500 1.610 1.500 1.600 1,689 +0.10(+6.88%)
Apr 08, 2024 1.510 1.510 1.490 1.497 3,234 -0.12(-7.59%)
Apr 05, 2024 1.600 1.672 1.570 1.620 5,416 +0.09(+5.88%)
Apr 04, 2024 1.660 1.690 1.530 1.530 7,087 -0.09(-5.56%)
Apr 03, 2024 1.570 1.640 1.530 1.620 3,188 +0.07(+4.51%)
Apr 02, 2024 1.690 1.690 1.550 1.550 6,655 -0.15(-8.82%)
Apr 01, 2024 1.712 1.712 1.590 1.700 15,230 +0.06(+3.66%)
Mar 28, 2024 1.600 1.680 1.600 1.640 11,191 +0.02(+1.08%)
Mar 27, 2024 1.440 1.714 1.410 1.623 13,586 +0.16(+11.13%)
Mar 26, 2024 1.470 1.470 1.460 1.460 1,984 +0.00(+0.00%)
Mar 25, 2024 1.640 1.647 1.250 1.460 36,427 -0.14(-8.76%)
Mar 22, 2024 1.590 1.800 1.580 1.600 20,808 -0.02(-1.53%)
Mar 21, 2024 1.510 1.625 1.512 1.625 3,961 -0.09(-5.52%)
Mar 20, 2024 1.590 1.750 1.590 1.720 3,602 +0.17(+10.97%)
Mar 19, 2024 1.500 1.690 1.440 1.550 10,603 -0.10(-6.06%)
Mar 18, 2024 1.530 1.750 1.500 1.650 6,115 +0.11(+7.14%)
Mar 15, 2024 1.580 1.580 1.540 1.540 1,113 -0.03(-1.90%)
Mar 14, 2024 1.520 1.680 1.520 1.570 5,532 -0.15(-8.89%)
Mar 13, 2024 1.660 1.789 1.651 1.723 1,133 -0.04(-2.31%)
Mar 12, 2024 1.840 1.840 1.510 1.764 6,135 +0.05(+3.16%)
Mar 11, 2024 1.820 1.820 1.701 1.710 4,532 -0.09(-5.00%)
Mar 08, 2024 1.740 1.840 1.710 1.800 104,691 -0.01(-0.55%)
Mar 07, 2024 1.840 1.857 1.711 1.810 7,023 -0.01(-0.55%)
Mar 06, 2024 1.990 1.990 1.810 1.820 53,716 -0.16(-8.08%)
Mar 05, 2024 1.890 2.080 1.890 1.980 13,910 +0.03(+1.53%)
Mar 04, 2024 2.210 2.210 1.750 1.950 20,817 -0.21(-9.72%)
Mar 01, 2024 1.920 2.169 1.920 2.160 11,253 +0.17(+8.54%)
Feb 29, 2024 1.880 2.136 1.880 1.990 37,142 +0.05(+2.58%)
Feb 28, 2024 1.800 2.170 1.670 1.940 85,585 +0.15(+8.08%)
Feb 27, 2024 1.600 1.851 1.600 1.795 60,427 +0.09(+5.59%)
Feb 26, 2024 1.570 1.920 1.502 1.700 392,406 +0.28(+19.72%)
Feb 23, 2024 1.610 1.651 1.330 1.420 483,234 -0.23(-13.94%)
Feb 22, 2024 1.900 1.970 1.640 1.650 40,776 -0.29(-14.73%)
Feb 21, 2024 2.080 2.190 1.913 1.935 29,724 +0.08(+4.59%)
Feb 20, 2024 2.250 2.250 1.850 1.850 28,008 -0.33(-15.14%)
Feb 16, 2024 2.240 2.330 2.100 2.180 39,179 +0.04(+1.87%)
Feb 15, 2024 2.140 2.213 1.910 2.140 113,883 -0.07(-3.17%)
Feb 14, 2024 1.900 2.215 1.870 2.210 43,756 +0.36(+19.46%)
Feb 13, 2024 1.760 1.900 1.760 1.850 24,066 +0.00(+0.00%)
Feb 12, 2024 1.800 1.899 1.770 1.850 31,364 +0.07(+3.93%)
Feb 09, 2024 1.479 1.880 1.425 1.780 35,146 +0.38(+27.14%)
Feb 08, 2024 1.400 1.510 1.355 1.400 9,736 +0.06(+4.48%)
Feb 07, 2024 1.360 1.389 1.282 1.340 5,210 -0.05(-3.35%)
Feb 06, 2024 1.410 1.530 1.291 1.386 36,094 +0.02(+1.20%)
Feb 05, 2024 1.260 1.460 1.120 1.370 38,545 +0.19(+16.10%)
Feb 02, 2024 1.350 1.350 1.150 1.180 38,811 -0.24(-16.90%)
Feb 01, 2024 1.450 1.500 1.370 1.420 49,819 -0.13(-8.39%)
Jan 31, 2024 1.550 1.590 1.550 1.550 5,300 +0.00(+0.01%)
Jan 30, 2024 1.480 1.590 1.480 1.550 6,311 +0.04(+2.65%)
Jan 29, 2024 1.520 1.600 1.510 1.510 2,863 -0.04(-2.58%)
Jan 26, 2024 1.460 1.690 1.460 1.550 8,846 +0.00(+0.00%)
Jan 25, 2024 1.470 1.699 1.440 1.550 8,371 +0.09(+6.16%)
Jan 24, 2024 1.580 1.780 1.450 1.460 16,605 -0.11(-7.14%)
Jan 23, 2024 1.480 1.579 1.400 1.572 37,558 -0.12(-6.97%)
Jan 22, 2024 1.810 1.860 1.690 1.690 12,842 -0.22(-11.52%)
Jan 19, 2024 1.960 1.980 1.820 1.910 4,294 +0.05(+2.69%)
Jan 18, 2024 1.920 1.975 1.860 1.860 6,031 -0.13(-6.53%)
Jan 17, 2024 1.900 2.030 1.817 1.990 7,233 +0.04(+2.05%)
Jan 16, 2024 2.080 2.148 1.900 1.950 7,234 -0.06(-2.99%)
Jan 12, 2024 2.020 2.187 1.800 2.010 44,482 -0.17(-7.79%)
Jan 11, 2024 1.760 2.210 1.600 2.180 60,153 +0.39(+21.79%)
Jan 10, 2024 1.640 1.850 1.620 1.790 10,993 -0.02(-1.10%)
Jan 09, 2024 1.596 1.810 1.596 1.810 5,297 +0.11(+6.47%)
Jan 08, 2024 1.550 1.795 1.550 1.700 29,082 +0.16(+10.39%)
Jan 05, 2024 1.580 1.580 1.361 1.540 21,968 -0.02(-1.28%)
Jan 04, 2024 1.335 1.571 1.335 1.560 12,299 +0.21(+15.56%)
Jan 03, 2024 1.350 1.350 1.308 1.350 6,607 +0.00(+0.00%)
Jan 02, 2024 1.510 1.555 1.350 1.350 26,728 -0.17(-11.18%)
Dec 29, 2023 1.510 1.571 1.510 1.520 11,906 -0.06(-3.80%)
Dec 28, 2023 1.440 1.580 1.431 1.580 7,015 +0.07(+4.64%)
Dec 27, 2023 1.610 1.610 1.500 1.510 9,899 -0.09(-5.86%)
Dec 26, 2023 1.460 1.604 1.460 1.604 2,584 +0.13(+9.12%)
Dec 22, 2023 1.370 1.617 1.370 1.470 6,993 -0.10(-6.37%)
Dec 21, 2023 1.440 1.579 1.440 1.570 6,794 +0.06(+3.75%)
Dec 20, 2023 1.410 1.560 1.350 1.513 14,446 +0.07(+5.08%)
Dec 19, 2023 1.500 1.500 1.380 1.440 4,668 +0.01(+0.70%)
Dec 18, 2023 1.430 1.473 1.375 1.430 9,660 +0.03(+2.14%)
Dec 15, 2023 1.440 1.510 1.310 1.400 24,008 -0.06(-4.11%)
Dec 14, 2023 1.530 1.570 1.420 1.460 5,611 -0.10(-6.71%)
Dec 13, 2023 1.624 1.670 1.380 1.565 28,795 -0.03(-1.57%)
Dec 12, 2023 1.640 1.740 1.530 1.590 13,843 -0.08(-5.07%)
Dec 11, 2023 1.690 1.760 1.580 1.675 15,544 -0.11(-6.42%)
Dec 08, 2023 1.810 1.830 1.639 1.790 36,228 +0.07(+4.07%)
Dec 07, 2023 1.740 1.850 1.590 1.720 69,223 +0.03(+1.78%)
Dec 06, 2023 1.550 1.800 1.440 1.690 61,683 +0.19(+12.67%)
Dec 05, 2023 1.440 1.530 1.400 1.500 21,744 +0.02(+1.35%)
Dec 04, 2023 1.433 1.570 1.433 1.480 8,659 +0.02(+1.37%)
Dec 01, 2023 1.508 1.569 1.300 1.460 32,698 +0.02(+1.39%)
Nov 30, 2023 1.293 1.560 1.293 1.440 9,399 +0.06(+4.34%)
Nov 29, 2023 1.470 1.500 1.320 1.380 12,807 -0.03(-2.12%)
Nov 28, 2023 1.364 1.431 1.340 1.410 8,232 +0.01(+0.71%)
Nov 27, 2023 1.410 1.420 1.250 1.400 10,820 +0.17(+13.56%)
Nov 24, 2023 1.250 1.400 1.233 1.233 2,085 -0.03(-2.16%)
Nov 22, 2023 1.472 1.472 1.180 1.260 24,833 -0.03(-2.33%)
Nov 21, 2023 1.430 1.475 1.182 1.290 17,225 -0.14(-9.79%)
Nov 20, 2023 1.460 1.460 1.430 1.430 2,420 -0.03(-2.05%)
Nov 17, 2023 1.390 1.480 1.155 1.460 8,241 +0.09(+6.57%)
Nov 16, 2023 1.450 1.450 1.320 1.370 2,730 -0.02(-1.44%)
Nov 15, 2023 1.380 1.420 1.323 1.390 6,517 +0.03(+2.21%)
Nov 14, 2023 1.425 1.440 1.300 1.360 22,984 -0.08(-5.56%)
Nov 13, 2023 1.230 1.448 1.226 1.440 37,058 +0.19(+14.74%)
Nov 10, 2023 1.044 1.255 1.044 1.255 2,411 +0.02(+2.03%)
Nov 09, 2023 1.290 1.290 1.200 1.230 1,503 +0.05(+4.24%)
Nov 08, 2023 1.290 1.350 1.180 1.180 12,210 -0.13(-9.92%)
Nov 07, 2023 1.230 1.320 1.230 1.310 9,956 -0.01(-0.76%)
Nov 06, 2023 1.300 1.370 1.200 1.320 9,881 -0.02(-1.49%)
Nov 03, 2023 1.188 1.340 1.188 1.340 7,451 +0.09(+7.21%)
Nov 02, 2023 1.160 1.250 1.160 1.250 4,957 +0.02(+1.62%)
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.