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

Hope Bancorp Inc (NQ: HOPE )

10.53 +0.17 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 6.327 6.452 6.218 6.331 1,141,279 +0.03(+0.46%)
Sep 29, 2020 6.344 6.385 6.185 6.302 672,785 -0.08(-1.31%)
Sep 28, 2020 6.235 6.423 6.235 6.385 1,054,962 +0.30(+4.87%)
Sep 25, 2020 5.968 6.135 5.968 6.089 972,701 +0.03(+0.48%)
Sep 24, 2020 5.943 6.239 5.872 6.060 1,079,719 +0.13(+2.18%)
Sep 23, 2020 6.102 6.402 5.926 5.930 1,311,005 -0.15(-2.54%)
Sep 22, 2020 6.177 6.302 6.051 6.085 1,066,972 -0.10(-1.62%)
Sep 21, 2020 6.394 6.486 6.102 6.185 1,257,321 -0.36(-5.48%)
Sep 18, 2020 6.677 6.677 6.486 6.544 2,697,782 -0.03(-0.38%)
Sep 17, 2020 6.527 6.602 6.498 6.569 1,007,292 -0.06(-0.88%)
Sep 16, 2020 6.619 6.778 6.515 6.627 1,095,116 +0.02(+0.25%)
Sep 15, 2020 6.769 6.786 6.602 6.611 717,533 -0.15(-2.28%)
Sep 14, 2020 6.753 6.824 6.686 6.765 775,973 +0.05(+0.68%)
Sep 11, 2020 6.719 6.761 6.644 6.719 765,318 -0.01(-0.12%)
Sep 10, 2020 6.836 6.878 6.719 6.728 1,058,566 -0.09(-1.35%)
Sep 09, 2020 6.920 6.978 6.773 6.819 1,102,523 -0.07(-0.97%)
Sep 08, 2020 7.195 7.312 6.878 6.886 1,028,043 -0.39(-5.39%)
Sep 04, 2020 7.295 7.370 7.095 7.278 916,872 +0.18(+2.47%)
Sep 03, 2020 7.120 7.429 7.078 7.103 1,092,218 +0.03(+0.47%)
Sep 02, 2020 7.061 7.136 6.995 7.070 576,354 +0.00(+0.06%)
Sep 01, 2020 6.986 7.096 6.939 7.066 619,045 +0.00(+0.06%)
Aug 31, 2020 7.120 7.262 7.028 7.061 799,632 -0.10(-1.40%)
Aug 28, 2020 7.237 7.237 7.070 7.162 560,091 -0.02(-0.23%)
Aug 27, 2020 7.028 7.270 7.028 7.178 524,904 +0.13(+1.90%)
Aug 26, 2020 7.178 7.287 6.999 7.045 777,309 -0.16(-2.26%)
Aug 25, 2020 7.228 7.329 7.141 7.208 1,120,950 -0.01(-0.17%)
Aug 24, 2020 6.995 7.228 6.869 7.220 1,385,955 +0.33(+4.72%)
Aug 21, 2020 6.928 7.066 6.861 6.894 2,903,009 -0.08(-1.08%)
Aug 20, 2020 6.978 7.028 6.903 6.970 1,587,982 -0.09(-1.30%)
Aug 19, 2020 7.086 7.166 6.995 7.061 821,541 +0.03(+0.36%)
Aug 18, 2020 7.245 7.245 7.028 7.036 1,152,098 -0.22(-2.99%)
Aug 17, 2020 7.387 7.404 7.228 7.253 680,388 -0.20(-2.63%)
Aug 14, 2020 7.262 7.512 7.220 7.450 914,476 +0.10(+1.42%)
Aug 13, 2020 7.529 7.554 7.308 7.345 848,693 -0.27(-3.51%)
Aug 12, 2020 7.813 7.813 7.495 7.612 1,155,964 +0.00(+0.00%)
Aug 11, 2020 7.704 7.838 7.579 7.612 900,016 +0.09(+1.22%)
Aug 10, 2020 7.362 7.702 7.362 7.521 1,106,700 +0.19(+2.62%)
Aug 07, 2020 6.961 7.345 6.903 7.329 1,529,438 +0.34(+4.90%)
Aug 06, 2020 7.085 7.192 6.978 6.986 1,037,742 -0.15(-2.07%)
Aug 05, 2020 7.027 7.175 6.937 7.134 1,559,979 +0.21(+3.08%)
Aug 04, 2020 6.830 6.937 6.756 6.921 971,454 +0.07(+0.96%)
Aug 03, 2020 6.904 7.003 6.798 6.855 1,243,545 -0.07(-0.95%)
Jul 31, 2020 6.683 6.921 6.609 6.921 1,768,308 +0.20(+2.93%)
Jul 30, 2020 6.789 6.839 6.559 6.724 1,084,004 -0.20(-2.85%)
Jul 29, 2020 6.765 6.921 6.637 6.921 1,003,818 +0.14(+2.06%)
Jul 28, 2020 6.888 6.978 6.773 6.781 777,416 -0.13(-1.90%)
Jul 27, 2020 7.044 7.044 6.830 6.912 858,511 -0.18(-2.60%)
Jul 24, 2020 7.134 7.306 6.995 7.097 913,815 -0.08(-1.09%)
Jul 23, 2020 6.888 7.196 6.888 7.175 1,619,966 +0.26(+3.74%)
Jul 22, 2020 7.077 7.183 6.843 6.917 1,166,870 -0.34(-4.64%)
Jul 21, 2020 6.806 7.257 6.805 7.253 1,646,091 +0.56(+8.41%)
Jul 20, 2020 6.945 6.995 6.658 6.691 953,408 -0.33(-4.68%)
Jul 17, 2020 7.323 7.405 6.966 7.019 1,319,319 -0.34(-4.68%)
Jul 16, 2020 7.298 7.497 7.216 7.364 740,807 +0.00(+0.00%)
Jul 15, 2020 7.183 7.413 7.159 7.364 1,226,738 +0.37(+5.34%)
Jul 14, 2020 6.995 7.142 6.839 6.990 1,111,469 -0.11(-1.62%)
Jul 13, 2020 7.126 7.282 6.962 7.105 1,448,092 +0.10(+1.47%)
Jul 10, 2020 6.699 7.052 6.699 7.003 999,812 +0.29(+4.28%)
Jul 09, 2020 7.036 7.175 6.674 6.715 1,344,808 -0.39(-5.43%)
Jul 08, 2020 7.019 7.151 6.880 7.101 1,978,661 +0.05(+0.70%)
Jul 07, 2020 7.093 7.298 6.986 7.052 2,169,753 -0.15(-2.05%)
Jul 06, 2020 7.339 7.430 7.142 7.200 907,087 +0.10(+1.39%)
Jul 02, 2020 7.389 7.532 7.052 7.101 1,077,405 -0.09(-1.26%)
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.