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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

FiscalNote Holdings, Inc. Class A common stock (NY:NOTE)

4.660 -0.270 (-5.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2025 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 (%)
Oct 10, 2025 4.930 4.998 4.640 4.660 364,952 -0.27(-5.48%)
Oct 09, 2025 5.320 5.389 4.870 4.930 344,628 -0.36(-6.81%)
Oct 08, 2025 5.100 5.500 5.100 5.290 262,988 +0.24(+4.75%)
Oct 07, 2025 5.200 5.400 4.990 5.050 271,538 -0.09(-1.75%)
Oct 06, 2025 5.300 5.390 4.900 5.140 354,367 -0.02(-0.39%)
Oct 03, 2025 5.090 5.560 4.970 5.160 508,642 +0.19(+3.82%)
Oct 02, 2025 4.730 4.990 4.730 4.970 229,501 +0.29(+6.20%)
Oct 01, 2025 4.560 4.810 4.550 4.680 132,626 +0.05(+1.08%)
Sep 30, 2025 4.650 4.710 4.450 4.630 140,269 -0.03(-0.64%)
Sep 29, 2025 4.590 4.730 4.558 4.660 143,642 +0.11(+2.42%)
Sep 26, 2025 4.700 4.830 4.530 4.550 135,778 -0.14(-2.99%)
Sep 25, 2025 4.850 4.890 4.610 4.690 267,865 -0.20(-4.09%)
Sep 24, 2025 4.950 5.100 4.807 4.890 294,245 -0.06(-1.21%)
Sep 23, 2025 5.220 5.220 4.850 4.950 372,893 -0.14(-2.75%)
Sep 22, 2025 4.500 5.140 4.460 5.090 536,607 +0.70(+15.95%)
Sep 19, 2025 4.560 4.697 4.380 4.390 329,564 -0.14(-3.09%)
Sep 18, 2025 4.490 4.780 4.490 4.530 274,064 +0.13(+2.95%)
Sep 17, 2025 4.320 4.690 4.320 4.400 163,757 +0.05(+1.15%)
Sep 16, 2025 4.350 4.418 4.188 4.350 117,163 -0.04(-0.91%)
Sep 15, 2025 4.640 4.690 4.260 4.390 302,327 -0.18(-3.94%)
Sep 12, 2025 4.940 5.050 4.416 4.570 377,921 -0.53(-10.39%)
Sep 11, 2025 5.200 5.250 5.040 5.100 255,719 +0.02(+0.39%)
Sep 10, 2025 4.750 5.480 4.690 5.080 545,894 +0.35(+7.40%)
Sep 09, 2025 4.500 4.890 4.410 4.730 298,961 +0.28(+6.29%)
Sep 08, 2025 4.060 4.540 4.050 4.450 353,458 +0.36(+8.80%)
Sep 05, 2025 4.000 4.200 3.800 4.090 351,507 +0.09(+2.25%)
Sep 04, 2025 4.580 4.650 3.850 4.000 548,561 -0.61(-13.23%)
Sep 03, 2025 5.140 5.400 4.600 4.610 279,877 -0.46(-9.07%)
Sep 02, 2025 4.820 5.590 4.570 5.070 441,772 -0.03(-0.54%)
Aug 29, 2025 4.994 5.220 4.837 5.098 178,119 +0.05(+0.90%)
Aug 28, 2025 5.280 5.332 4.920 5.052 249,378 -0.12(-2.34%)
Aug 27, 2025 5.040 5.628 4.862 5.173 488,229 +0.13(+2.62%)
Aug 26, 2025 5.160 5.306 4.861 5.041 459,656 -0.15(-2.98%)
Aug 25, 2025 5.280 5.519 4.932 5.196 814,981 -0.98(-15.81%)
Aug 22, 2025 6.114 6.329 6.002 6.172 116,337 +0.17(+2.86%)
Aug 21, 2025 6.000 6.172 5.880 6.000 98,719 +0.12(+2.12%)
Aug 20, 2025 6.120 6.227 5.820 5.875 126,660 -0.22(-3.60%)
Aug 19, 2025 6.240 6.480 5.964 6.095 225,843 -0.11(-1.84%)
Aug 18, 2025 6.300 6.461 6.137 6.209 106,889 -0.06(-0.88%)
Aug 15, 2025 6.360 6.558 6.264 6.264 130,124 -0.19(-3.01%)
Aug 14, 2025 6.480 6.720 6.264 6.458 164,748 -0.08(-1.16%)
Aug 13, 2025 6.840 6.840 6.283 6.534 246,462 -0.13(-2.00%)
Aug 12, 2025 6.732 6.913 6.552 6.667 120,518 +0.00(+0.00%)
Aug 11, 2025 7.320 7.364 6.660 6.667 99,905 -0.20(-2.97%)
Aug 08, 2025 7.200 7.200 6.600 6.871 262,021 -0.69(-9.17%)
Aug 07, 2025 7.921 8.148 7.440 7.565 394,933 -0.19(-2.51%)
Aug 06, 2025 7.560 8.100 7.480 7.759 284,970 +0.36(+4.80%)
Aug 05, 2025 7.440 7.600 6.973 7.404 149,906 +0.13(+1.82%)
Aug 04, 2025 7.148 7.440 6.616 7.272 247,192 +0.53(+7.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.