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 )

10.23 -0.20 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2020 8.056 8.112 7.871 8.019 189,411 -0.11(-1.37%)
Jul 30, 2020 8.093 8.149 7.578 8.131 159,632 -0.13(-1.57%)
Jul 29, 2020 8.131 8.279 7.968 8.260 261,324 +0.11(+1.36%)
Jul 28, 2020 8.177 8.232 7.913 8.149 229,609 -0.03(-0.34%)
Jul 27, 2020 8.242 8.427 8.038 8.177 259,723 -0.12(-1.45%)
Jul 24, 2020 8.288 8.519 8.140 8.297 442,319 +0.08(+1.01%)
Jul 23, 2020 7.853 8.223 7.464 8.214 377,796 +0.53(+6.87%)
Jul 22, 2020 7.732 7.742 7.542 7.686 134,588 -0.12(-1.54%)
Jul 21, 2020 7.538 7.816 7.538 7.806 170,135 +0.36(+4.85%)
Jul 20, 2020 7.455 7.575 7.399 7.445 175,518 -0.06(-0.80%)
Jul 17, 2020 7.556 7.630 7.473 7.505 152,371 -0.08(-1.10%)
Jul 16, 2020 7.575 7.686 7.163 7.589 260,326 -0.00(-0.06%)
Jul 15, 2020 7.399 7.630 7.334 7.593 223,264 +0.38(+5.26%)
Jul 14, 2020 7.316 7.343 7.075 7.214 324,209 -0.08(-1.14%)
Jul 13, 2020 7.390 7.390 7.121 7.297 382,709 +0.01(+0.13%)
Jul 10, 2020 6.993 7.297 6.900 7.288 330,836 +0.33(+4.77%)
Jul 09, 2020 7.343 7.343 6.900 6.956 461,987 -0.41(-5.51%)
Jul 08, 2020 7.343 7.445 7.122 7.362 336,415 +0.00(+0.00%)
Jul 07, 2020 7.500 7.518 7.325 7.362 256,004 -0.21(-2.80%)
Jul 06, 2020 7.731 7.740 7.500 7.574 245,804 +0.04(+0.49%)
Jul 02, 2020 7.740 7.795 7.518 7.537 178,968 -0.04(-0.49%)
Jul 01, 2020 7.878 7.924 7.537 7.574 168,309 -0.30(-3.86%)
Jun 30, 2020 7.583 7.906 7.362 7.878 273,384 +0.25(+3.26%)
Jun 29, 2020 7.316 7.657 7.251 7.629 343,311 +0.49(+6.85%)
Jun 26, 2020 7.721 7.740 7.039 7.140 3,773,397 -0.71(-9.05%)
Jun 25, 2020 7.712 7.984 7.693 7.851 495,422 +0.11(+1.43%)
Jun 24, 2020 7.887 7.934 7.657 7.740 333,097 -0.23(-2.89%)
Jun 23, 2020 8.109 8.164 7.966 7.970 335,593 -0.03(-0.35%)
Jun 22, 2020 7.841 7.998 7.749 7.998 299,789 +0.10(+1.29%)
Jun 19, 2020 7.998 7.998 7.740 7.897 574,193 -0.01(-0.12%)
Jun 18, 2020 7.906 7.989 7.768 7.906 315,867 -0.06(-0.70%)
Jun 17, 2020 8.293 8.432 7.943 7.961 244,065 -0.33(-3.95%)
Jun 16, 2020 8.386 8.386 8.100 8.289 285,307 +0.15(+1.87%)
Jun 15, 2020 7.832 8.229 7.703 8.137 276,289 +0.11(+1.38%)
Jun 12, 2020 7.952 8.293 7.804 8.026 315,226 +0.33(+4.32%)
Jun 11, 2020 7.814 7.988 7.648 7.694 355,085 -0.60(-7.23%)
Jun 10, 2020 8.709 8.819 8.266 8.293 357,440 -0.44(-5.07%)
Jun 09, 2020 8.653 8.842 8.367 8.736 361,723 -0.06(-0.73%)
Jun 08, 2020 8.616 8.847 8.487 8.801 771,885 +0.45(+5.41%)
Jun 05, 2020 7.841 8.395 7.841 8.349 457,880 +0.52(+6.60%)
Jun 04, 2020 7.666 7.841 7.620 7.832 220,940 +0.09(+1.19%)
Jun 03, 2020 7.482 7.823 7.371 7.740 219,324 +0.32(+4.35%)
Jun 02, 2020 7.371 7.528 7.327 7.417 192,660 +0.10(+1.39%)
Jun 01, 2020 7.371 7.518 7.316 7.316 194,990 -0.04(-0.50%)
May 29, 2020 7.463 7.463 7.297 7.352 526,389 -0.18(-2.33%)
May 28, 2020 7.841 7.841 7.528 7.528 242,598 -0.25(-3.26%)
May 27, 2020 7.758 7.841 7.426 7.781 233,937 +0.24(+3.12%)
May 26, 2020 7.528 7.740 7.518 7.546 183,587 +0.24(+3.28%)
May 22, 2020 7.408 7.426 7.242 7.306 59,619 -0.07(-1.00%)
May 21, 2020 7.352 7.482 7.316 7.380 89,667 +0.00(+0.00%)
May 20, 2020 7.205 7.491 7.205 7.380 137,333 +0.29(+4.03%)
May 19, 2020 7.362 7.463 7.066 7.094 159,860 -0.32(-4.29%)
May 18, 2020 7.177 7.482 7.177 7.412 243,464 +0.45(+6.42%)
May 15, 2020 6.845 7.011 6.670 6.965 184,062 +0.12(+1.75%)
May 14, 2020 6.513 6.845 6.375 6.845 227,408 +0.23(+3.49%)
May 13, 2020 6.744 6.771 6.513 6.614 182,028 -0.19(-2.85%)
May 12, 2020 7.186 7.205 6.799 6.808 174,076 -0.35(-4.90%)
May 11, 2020 7.399 7.583 7.159 7.159 252,501 -0.27(-3.60%)
May 08, 2020 7.297 7.445 7.140 7.426 189,699 +0.30(+4.14%)
May 07, 2020 7.159 7.260 7.085 7.131 162,154 +0.06(+0.85%)
May 06, 2020 7.076 7.209 6.993 7.071 189,598 +0.07(+0.99%)
May 05, 2020 7.196 7.352 6.983 7.002 203,276 -0.07(-1.04%)
May 04, 2020 7.149 7.149 6.937 7.076 158,246 -0.15(-2.04%)
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.