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

Harborone Bancorp Inc (NQ: HONE )

13.30 -0.11 (-0.82%)
Streaming Delayed Price Updated: 9:57 AM EDT, Sep 20, 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 (%)
Dec 30, 2016 9.866 9.866 9.866 0 -0.29(-2.81%)
Dec 29, 2016 10.20 10.20 10.02 10.15 159,465 -0.05(-0.50%)
Dec 28, 2016 10.24 10.26 9.871 10.20 155,400 -0.05(-0.45%)
Dec 27, 2016 10.20 10.30 10.17 10.25 78,952 +0.02(+0.20%)
Dec 23, 2016 10.23 10.23 10.23 0 +0.05(+0.45%)
Dec 22, 2016 10.05 10.23 10.01 10.18 78,643 +0.07(+0.66%)
Dec 21, 2016 10.19 10.19 10.11 10.12 44,828 -0.05(-0.50%)
Dec 20, 2016 10.02 10.17 10.02 10.17 112,666 +0.17(+1.68%)
Dec 19, 2016 9.927 10.01 9.927 9.999 86,599 +0.13(+1.29%)
Dec 16, 2016 9.932 9.994 9.744 9.871 584,336 -0.04(-0.36%)
Dec 15, 2016 9.784 10.04 9.784 9.907 136,125 +0.17(+1.73%)
Dec 14, 2016 9.800 9.917 9.693 9.739 90,390 -0.13(-1.34%)
Dec 13, 2016 9.932 10.00 9.820 9.871 151,321 -0.02(-0.15%)
Dec 12, 2016 10.13 10.20 9.846 9.887 112,941 -0.25(-2.47%)
Dec 09, 2016 10.12 10.23 10.09 10.14 180,607 +0.08(+0.81%)
Dec 08, 2016 9.708 10.15 9.647 10.05 183,196 +0.38(+3.96%)
Dec 07, 2016 9.851 9.907 9.626 9.672 44,268 -0.17(-1.71%)
Dec 06, 2016 9.631 9.983 9.478 9.841 70,425 +0.24(+2.55%)
Dec 05, 2016 9.550 9.642 9.550 9.596 65,005 +0.11(+1.13%)
Dec 02, 2016 9.499 9.892 9.489 9.489 75,879 -0.08(-0.80%)
Dec 01, 2016 9.565 9.759 9.468 9.565 93,531 -0.03(-0.27%)
Nov 30, 2016 9.897 9.958 9.535 9.591 368,174 -0.23(-2.34%)
Nov 29, 2016 9.922 10.00 9.733 9.820 108,217 -0.05(-0.52%)
Nov 28, 2016 10.01 10.05 9.846 9.871 124,269 -0.14(-1.38%)
Nov 25, 2016 9.825 10.05 9.713 10.01 86,599 +0.23(+2.35%)
Nov 23, 2016 9.779 9.779 9.779 0 +0.10(+1.00%)
Nov 22, 2016 9.586 9.693 9.529 9.682 145,877 +0.10(+1.01%)
Nov 21, 2016 9.565 9.591 9.514 9.586 151,683 +0.02(+0.21%)
Nov 18, 2016 9.499 9.565 9.438 9.565 221,421 +0.00(+0.00%)
Nov 17, 2016 9.422 9.575 9.348 9.565 211,847 +0.20(+2.18%)
Nov 16, 2016 9.397 9.545 9.336 9.361 125,202 -0.05(-0.54%)
Nov 15, 2016 9.325 9.565 9.325 9.412 179,744 +0.09(+0.93%)
Nov 14, 2016 9.397 9.453 9.208 9.325 175,575 +0.12(+1.27%)
Nov 11, 2016 9.014 9.234 9.014 9.208 287,889 +0.20(+2.27%)
Nov 10, 2016 8.922 9.244 8.922 9.004 342,944 +0.08(+0.91%)
Nov 09, 2016 8.723 8.922 8.637 8.922 185,154 +0.18(+2.04%)
Nov 08, 2016 8.657 8.769 8.652 8.744 201,738 +0.08(+0.88%)
Nov 07, 2016 8.698 8.698 8.632 8.667 77,008 +0.04(+0.47%)
Nov 04, 2016 8.596 8.672 8.575 8.626 191,819 +0.06(+0.65%)
Nov 03, 2016 8.611 8.657 8.519 8.570 108,783 -0.04(-0.41%)
Nov 02, 2016 8.616 8.672 8.407 8.606 63,460 -0.06(-0.65%)
Nov 01, 2016 8.718 8.744 8.621 8.662 126,200 -0.05(-0.53%)
Oct 31, 2016 8.586 8.744 8.581 8.708 245,779 +0.11(+1.31%)
Oct 28, 2016 8.626 8.637 8.560 8.596 132,443 +0.04(+0.42%)
Oct 27, 2016 8.402 8.657 8.346 8.560 172,146 +0.20(+2.38%)
Oct 26, 2016 8.382 8.382 8.295 8.361 35,356 -0.01(-0.06%)
Oct 25, 2016 8.371 8.371 8.325 8.366 91,384 +0.01(+0.12%)
Oct 24, 2016 8.290 8.514 8.162 8.356 180,516 +0.09(+1.11%)
Oct 21, 2016 7.999 8.264 7.928 8.264 115,097 +0.19(+2.34%)
Oct 20, 2016 8.116 8.116 7.938 8.076 49,952 -0.03(-0.38%)
Oct 19, 2016 8.004 8.147 7.800 8.106 66,877 +0.11(+1.34%)
Oct 18, 2016 8.060 8.106 7.945 7.999 110,892 -0.05(-0.63%)
Oct 17, 2016 7.902 8.111 7.861 8.050 159,808 +0.16(+2.07%)
Oct 14, 2016 7.958 8.004 7.810 7.887 63,411 +0.04(+0.52%)
Oct 13, 2016 7.841 7.912 7.754 7.846 89,679 -0.06(-0.77%)
Oct 12, 2016 7.963 7.963 7.841 7.907 89,945 -0.05(-0.58%)
Oct 11, 2016 8.152 8.162 7.826 7.953 90,643 -0.06(-0.70%)
Oct 10, 2016 8.076 8.076 7.984 8.009 129,285 -0.04(-0.51%)
Oct 07, 2016 8.172 8.172 7.968 8.050 275,820 -0.10(-1.25%)
Oct 06, 2016 8.055 8.188 7.958 8.152 119,116 +0.07(+0.82%)
Oct 05, 2016 8.004 8.290 7.994 8.086 219,986 -0.02(-0.25%)
Oct 04, 2016 8.065 8.132 7.856 8.106 117,796 +0.02(+0.25%)
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.