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 )

10.39 +0.02 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Mar 31, 2020 7.002 7.113 6.863 6.947 487,135 -0.15(-2.08%)
Mar 30, 2020 6.882 7.149 6.827 7.094 517,099 +0.23(+3.36%)
Mar 27, 2020 7.030 7.223 6.836 6.863 249,753 -0.39(-5.34%)
Mar 26, 2020 6.476 7.306 6.476 7.251 480,421 +0.77(+11.81%)
Mar 25, 2020 6.550 6.642 6.310 6.485 704,068 +0.02(+0.29%)
Mar 24, 2020 6.255 6.559 6.255 6.467 679,171 +0.42(+6.86%)
Mar 23, 2020 6.458 6.545 5.950 6.052 1,048,710 -0.56(-8.51%)
Mar 20, 2020 7.140 7.205 6.596 6.614 518,151 -0.51(-7.12%)
Mar 19, 2020 6.504 7.182 6.467 7.122 513,712 +0.53(+7.97%)
Mar 18, 2020 7.057 7.149 6.550 6.596 540,644 -0.77(-10.40%)
Mar 17, 2020 7.242 7.703 7.214 7.362 686,539 +0.14(+1.92%)
Mar 16, 2020 7.186 7.555 7.149 7.223 583,373 -0.57(-7.34%)
Mar 13, 2020 7.924 8.275 7.666 7.795 767,037 +0.21(+2.80%)
Mar 12, 2020 7.934 7.961 7.435 7.583 920,853 -0.67(-8.16%)
Mar 11, 2020 8.506 8.542 8.127 8.256 536,971 -0.42(-4.79%)
Mar 10, 2020 8.413 8.773 8.376 8.672 1,046,913 +0.46(+5.62%)
Mar 09, 2020 8.542 8.810 8.090 8.210 657,145 -0.84(-9.28%)
Mar 06, 2020 9.022 9.124 8.851 9.050 546,009 -0.15(-1.60%)
Mar 05, 2020 9.225 9.262 9.114 9.197 866,550 -0.17(-1.77%)
Mar 04, 2020 9.225 9.363 9.133 9.363 370,146 +0.15(+1.65%)
Mar 03, 2020 9.363 9.493 9.188 9.211 266,119 -0.16(-1.72%)
Mar 02, 2020 9.234 9.419 9.170 9.373 776,858 +0.15(+1.65%)
Feb 28, 2020 9.317 9.327 9.179 9.220 738,202 -0.19(-2.01%)
Feb 27, 2020 9.659 9.686 9.410 9.410 628,438 -0.33(-3.41%)
Feb 26, 2020 9.880 9.982 9.723 9.742 237,636 -0.12(-1.22%)
Feb 25, 2020 10.02 10.11 9.742 9.862 245,309 -0.15(-1.47%)
Feb 24, 2020 10.10 10.12 9.982 10.01 216,901 -0.20(-1.99%)
Feb 21, 2020 10.22 10.25 10.17 10.21 204,550 +0.00(+0.00%)
Feb 20, 2020 10.18 10.22 10.13 10.21 152,130 +0.03(+0.27%)
Feb 19, 2020 10.21 10.23 10.18 10.18 327,390 -0.02(-0.18%)
Feb 18, 2020 10.24 10.26 10.18 10.20 160,207 -0.03(-0.27%)
Feb 14, 2020 10.24 10.29 10.16 10.23 172,138 -0.01(-0.09%)
Feb 13, 2020 10.19 10.29 10.18 10.24 156,281 +0.04(+0.36%)
Feb 12, 2020 10.18 10.23 10.15 10.20 109,530 +0.02(+0.18%)
Feb 11, 2020 10.22 10.33 10.18 10.18 188,718 -0.03(-0.27%)
Feb 10, 2020 10.13 10.22 10.10 10.21 232,313 +0.09(+0.91%)
Feb 07, 2020 10.13 10.15 10.07 10.12 439,452 -0.02(-0.18%)
Feb 06, 2020 10.22 10.27 10.11 10.14 171,492 -0.06(-0.54%)
Feb 05, 2020 10.17 10.19 10.12 10.19 327,316 +0.08(+0.78%)
Feb 04, 2020 10.07 10.14 10.01 10.12 447,887 +0.07(+0.69%)
Feb 03, 2020 10.08 10.13 10.01 10.05 231,236 -0.02(-0.18%)
Jan 31, 2020 10.14 10.19 10.06 10.06 252,137 -0.12(-1.18%)
Jan 30, 2020 10.19 10.19 10.07 10.18 362,977 -0.05(-0.45%)
Jan 29, 2020 10.18 10.24 10.16 10.23 293,160 +0.06(+0.54%)
Jan 28, 2020 10.25 10.26 10.16 10.18 236,748 -0.03(-0.27%)
Jan 27, 2020 10.16 10.24 10.15 10.20 249,213 -0.01(-0.09%)
Jan 24, 2020 10.27 10.30 10.17 10.21 130,621 -0.05(-0.45%)
Jan 23, 2020 10.19 10.32 10.17 10.26 213,262 +0.06(+0.54%)
Jan 22, 2020 10.13 10.23 10.07 10.20 273,489 +0.09(+0.91%)
Jan 21, 2020 10.17 10.19 10.07 10.11 203,076 -0.05(-0.45%)
Jan 17, 2020 10.32 10.32 10.14 10.16 188,398 -0.07(-0.72%)
Jan 16, 2020 10.21 10.29 10.20 10.23 217,394 +0.05(+0.45%)
Jan 15, 2020 10.17 10.21 10.12 10.18 293,079 +0.01(+0.09%)
Jan 14, 2020 10.18 10.20 10.14 10.18 205,221 -0.02(-0.18%)
Jan 13, 2020 10.14 10.20 10.13 10.19 236,085 +0.05(+0.45%)
Jan 10, 2020 10.14 10.18 10.11 10.15 264,603 +0.00(+0.05%)
Jan 09, 2020 10.12 10.19 10.12 10.14 322,526 +0.02(+0.23%)
Jan 08, 2020 10.08 10.17 10.08 10.12 190,199 +0.03(+0.32%)
Jan 07, 2020 10.14 10.14 10.06 10.09 162,455 -0.05(-0.45%)
Jan 06, 2020 10.10 10.18 10.04 10.13 341,819 +0.00(+0.05%)
Jan 03, 2020 10.06 10.16 10.06 10.13 214,414 -0.00(-0.05%)
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.