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 )

1.560 +0.160 (+11.43%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 10, 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 (%)
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%)
Nov 01, 2023 1.180 1.369 1.163 1.230 26,387 +0.09(+7.89%)
Oct 31, 2023 1.340 1.340 1.125 1.140 23,582 -0.19(-14.29%)
Oct 30, 2023 1.220 1.330 1.220 1.330 5,615 -0.04(-2.92%)
Oct 27, 2023 1.200 1.370 1.151 1.370 4,013 +0.23(+20.18%)
Oct 26, 2023 1.290 1.380 1.130 1.140 21,332 -0.26(-18.57%)
Oct 25, 2023 1.240 1.400 1.230 1.400 22,894 +0.11(+8.53%)
Oct 24, 2023 1.140 1.600 1.100 1.290 32,761 +0.12(+10.26%)
Oct 23, 2023 1.270 1.270 1.130 1.170 6,766 -0.07(-5.65%)
Oct 20, 2023 1.310 1.350 1.220 1.240 17,385 -0.11(-8.14%)
Oct 19, 2023 1.405 1.420 1.280 1.350 37,791 -0.08(-5.60%)
Oct 18, 2023 1.250 1.580 1.250 1.430 116,980 +0.14(+10.85%)
Oct 17, 2023 1.220 1.350 1.215 1.290 13,023 +0.03(+2.38%)
Oct 16, 2023 1.220 1.290 1.221 1.260 4,369 -0.04(-3.08%)
Oct 13, 2023 1.170 1.330 1.170 1.300 16,668 +0.09(+7.44%)
Oct 12, 2023 1.210 1.269 1.210 1.210 6,470 -0.07(-5.47%)
Oct 11, 2023 1.190 1.280 1.161 1.280 10,024 +0.09(+7.56%)
Oct 10, 2023 1.210 1.300 1.130 1.190 29,776 +0.00(+0.00%)
Oct 09, 2023 1.100 1.265 1.100 1.190 18,777 +0.01(+0.85%)
Oct 06, 2023 1.120 1.200 1.120 1.180 6,517 +0.03(+2.61%)
Oct 05, 2023 1.270 1.310 1.150 1.150 25,245 -0.16(-12.21%)
Oct 04, 2023 1.260 1.480 1.091 1.310 252,265 +0.16(+13.91%)
Oct 03, 2023 1.060 1.200 1.060 1.150 23,918 +0.00(+0.00%)
Oct 02, 2023 1.070 1.190 1.066 1.150 8,515 -0.06(-4.96%)
Sep 29, 2023 1.194 1.269 1.190 1.210 14,308 +0.03(+2.53%)
Sep 28, 2023 1.200 1.230 1.170 1.180 17,084 -0.02(-1.97%)
Sep 27, 2023 1.240 1.240 1.200 1.204 26,301 -0.06(-4.91%)
Sep 26, 2023 1.310 1.330 1.240 1.266 10,893 -0.08(-5.88%)
Sep 25, 2023 1.350 1.345 1.250 1.345 11,962 +0.04(+3.46%)
Sep 22, 2023 1.370 1.423 1.300 1.300 41,289 -0.02(-1.52%)
Sep 21, 2023 1.350 1.360 1.310 1.320 27,338 -0.03(-2.22%)
Sep 20, 2023 1.250 1.570 1.250 1.350 43,850 +0.05(+3.85%)
Sep 19, 2023 1.330 1.359 1.280 1.300 10,072 -0.02(-1.33%)
Sep 18, 2023 1.340 1.360 1.251 1.317 44,505 -0.03(-2.41%)
Sep 15, 2023 1.510 1.520 1.240 1.350 65,609 -0.19(-12.34%)
Sep 14, 2023 1.620 1.650 1.480 1.540 36,639 -0.05(-3.14%)
Sep 13, 2023 1.720 1.720 1.560 1.590 20,265 -0.09(-5.36%)
Sep 12, 2023 1.760 1.760 1.650 1.680 17,969 +0.01(+0.60%)
Sep 11, 2023 1.770 1.770 1.620 1.670 28,572 -0.02(-0.89%)
Sep 08, 2023 1.660 1.720 1.660 1.685 23,809 -0.01(-0.30%)
Sep 07, 2023 1.650 1.750 1.630 1.690 86,146 +0.08(+4.98%)
Sep 06, 2023 1.790 1.829 1.600 1.610 140,840 -0.22(-12.12%)
Sep 05, 2023 1.690 2.050 1.681 1.832 190,694 +0.08(+4.69%)
Sep 01, 2023 1.750 2.080 1.600 1.750 459,036 +0.01(+0.57%)
Aug 31, 2023 1.630 1.840 1.610 1.740 167,288 +0.11(+6.75%)
Aug 30, 2023 1.700 1.810 1.630 1.630 105,811 -0.06(-3.55%)
Aug 29, 2023 1.690 1.780 1.650 1.690 69,587 -0.05(-2.87%)
Aug 28, 2023 1.820 1.820 1.670 1.740 36,473 -0.10(-5.43%)
Aug 25, 2023 1.780 1.982 1.720 1.840 171,405 -0.29(-13.55%)
Aug 24, 2023 2.333 2.385 2.025 2.128 82,513 -0.23(-9.90%)
Aug 23, 2023 2.445 2.579 2.118 2.362 40,444 -0.11(-4.37%)
Aug 22, 2023 2.550 2.694 2.400 2.470 42,051 -0.05(-1.96%)
Aug 21, 2023 2.808 2.850 2.478 2.520 104,956 -0.24(-8.70%)
Aug 18, 2023 2.910 2.940 2.701 2.760 215,293 -1.08(-28.15%)
Aug 17, 2023 3.151 6.975 3.015 3.841 2,929,572 +1.03(+36.66%)
Aug 16, 2023 2.966 3.150 2.704 2.811 60,433 -0.59(-17.34%)
Aug 15, 2023 3.900 3.900 3.150 3.401 652,626 +0.36(+11.90%)
Aug 14, 2023 2.850 3.148 2.850 3.039 19,811 +0.28(+10.11%)
Aug 11, 2023 2.850 2.998 2.697 2.760 8,270 -0.09(-3.16%)
Aug 10, 2023 2.970 3.000 2.850 2.850 4,472 -0.08(-2.61%)
Aug 09, 2023 2.985 3.135 2.805 2.926 1,841 -0.21(-6.61%)
Aug 08, 2023 3.045 3.148 2.852 3.134 3,514 +0.24(+8.24%)
Aug 07, 2023 2.910 3.150 2.682 2.895 22,220 +0.05(+1.79%)
Aug 04, 2023 2.776 2.983 2.759 2.844 11,764 +0.01(+0.37%)
Aug 03, 2023 2.865 2.983 2.703 2.833 7,172 -0.09(-3.03%)
Aug 02, 2023 2.994 2.997 2.776 2.922 6,634 -0.03(-0.87%)
Aug 01, 2023 2.814 3.060 2.805 2.947 9,383 +0.01(+0.51%)
Jul 31, 2023 3.120 3.288 2.708 2.933 9,952 -0.22(-6.90%)
Jul 28, 2023 3.017 3.318 3.017 3.150 3,088 +0.09(+2.94%)
Jul 27, 2023 3.021 3.373 2.925 3.060 10,882 -0.02(-0.73%)
Jul 26, 2023 2.883 3.401 2.883 3.083 9,729 +0.15(+5.17%)
Jul 25, 2023 3.150 3.153 2.850 2.931 5,391 -0.07(-2.35%)
Jul 24, 2023 2.700 3.205 2.732 3.002 6,117 -0.03(-0.94%)
Jul 21, 2023 3.031 3.167 3.000 3.030 1,964 -0.17(-5.34%)
Jul 20, 2023 3.300 3.300 2.730 3.201 14,869 -0.15(-4.60%)
Jul 19, 2023 3.285 3.381 3.225 3.356 10,907 -0.03(-0.75%)
Jul 18, 2023 3.150 3.404 3.150 3.381 3,172 +0.08(+2.41%)
Jul 17, 2023 3.325 3.450 3.301 3.301 7,017 -0.09(-2.52%)
Jul 14, 2023 3.450 3.450 3.322 3.387 3,532 -0.00(-0.09%)
Jul 13, 2023 3.300 3.599 3.334 3.390 8,023 -0.21(-5.79%)
Jul 12, 2023 3.382 3.600 3.320 3.599 8,059 +0.15(+4.49%)
Jul 11, 2023 3.600 3.740 3.225 3.444 16,459 -0.07(-1.96%)
Jul 10, 2023 3.600 3.600 3.435 3.513 8,374 -0.02(-0.47%)
Jul 07, 2023 3.585 3.585 3.450 3.530 5,287 +0.01(+0.30%)
Jul 06, 2023 3.526 3.599 3.435 3.519 8,414 -0.08(-2.25%)
Jul 05, 2023 3.494 3.660 3.450 3.600 7,301 +0.11(+3.05%)
Jul 03, 2023 3.167 3.600 3.167 3.494 7,583 -0.16(-4.43%)
Jun 30, 2023 3.442 3.666 3.354 3.655 10,673 +0.06(+1.58%)
Jun 29, 2023 3.600 3.898 3.315 3.599 39,128 +0.15(+4.30%)
Jun 28, 2023 3.654 3.654 3.150 3.450 24,867 -0.08(-2.25%)
Jun 27, 2023 3.900 3.900 3.382 3.530 32,884 -0.47(-11.71%)
Jun 26, 2023 3.600 4.034 3.600 3.998 42,597 +0.11(+2.94%)
Jun 23, 2023 3.623 3.900 3.526 3.884 29,190 +0.30(+8.46%)
Jun 22, 2023 3.465 3.750 3.330 3.580 31,753 +0.10(+2.84%)
Jun 21, 2023 3.826 3.913 3.465 3.482 28,391 -0.30(-8.01%)
Jun 20, 2023 3.825 4.350 3.765 3.784 57,885 -0.02(-0.59%)
Jun 16, 2023 4.065 4.127 3.750 3.807 52,616 -0.35(-8.44%)
Jun 15, 2023 4.020 4.200 3.975 4.158 44,085 +0.92(+28.33%)
May 08, 2023 3.300 3.375 3.029 3.240 3,902 -0.02(-0.74%)
May 05, 2023 3.220 3.397 3.006 3.264 7,061 -0.01(-0.32%)
May 04, 2023 3.000 3.900 3.000 3.275 27,897 +0.10(+3.07%)
May 03, 2023 3.150 3.609 3.075 3.177 2,845 +0.03(+0.81%)
May 02, 2023 3.150 3.322 3.150 3.151 12,164 -0.08(-2.51%)
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.