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

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

0.7007 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 16, 2025 0.6938 0.7138 0.6418 0.7007 2,066,347 +0.02(+2.55%)
May 15, 2025 0.6366 0.6833 0.6050 0.6833 1,896,760 +0.04(+5.77%)
May 14, 2025 0.6600 0.6680 0.6137 0.6460 1,791,519 -0.01(-2.12%)
May 13, 2025 0.7046 0.7046 0.6349 0.6600 2,391,709 +0.01(+1.54%)
May 12, 2025 0.7000 0.7099 0.6421 0.6500 2,052,331 -0.02(-2.59%)
May 09, 2025 0.6600 0.6710 0.6304 0.6673 1,340,722 +0.02(+3.67%)
May 08, 2025 0.6200 0.6854 0.6245 0.6437 1,334,657 +0.01(+1.93%)
May 07, 2025 0.6333 0.6382 0.6120 0.6315 884,714 +0.00(+0.56%)
May 06, 2025 0.6200 0.6300 0.6000 0.6280 720,841 -0.00(-0.76%)
May 05, 2025 0.6550 0.6600 0.6010 0.6328 1,078,835 -0.02(-2.81%)
May 02, 2025 0.6330 0.6650 0.6150 0.6511 1,244,651 +0.03(+5.03%)
May 01, 2025 0.6200 0.6370 0.6000 0.6199 1,381,964 +0.01(+2.16%)
Apr 30, 2025 0.6200 0.6199 0.5701 0.6068 917,238 +0.00(+0.30%)
Apr 29, 2025 0.6367 0.6501 0.5912 0.6050 1,767,327 -0.03(-5.19%)
Apr 28, 2025 0.6500 0.6690 0.6300 0.6381 807,844 +0.00(+0.47%)
Apr 25, 2025 0.6700 0.6730 0.6190 0.6351 1,469,943 -0.02(-2.70%)
Apr 24, 2025 0.6000 0.6539 0.5969 0.6527 888,529 +0.06(+9.59%)
Apr 23, 2025 0.6141 0.6309 0.5800 0.5956 1,604,532 +0.01(+2.09%)
Apr 22, 2025 0.5900 0.5998 0.5711 0.5834 1,960,971 +0.00(+0.40%)
Apr 21, 2025 0.6220 0.6271 0.5630 0.5811 1,645,591 -0.04(-6.27%)
Apr 17, 2025 0.6157 0.6468 0.6082 0.6200 797,692 -0.01(-1.85%)
Apr 16, 2025 0.6500 0.6550 0.6020 0.6317 1,995,126 +0.01(+1.87%)
Apr 15, 2025 0.6400 0.6500 0.6200 0.6201 904,584 -0.00(-0.27%)
Apr 14, 2025 0.6800 0.6994 0.6020 0.6218 1,969,700 -0.05(-7.18%)
Apr 11, 2025 0.6850 0.6988 0.6500 0.6699 862,092 +0.01(+1.21%)
Apr 10, 2025 0.7377 0.7499 0.6617 0.6619 880,541 -0.08(-10.28%)
Apr 09, 2025 0.6970 0.7722 0.6530 0.7377 1,754,942 +0.01(+1.71%)
Apr 08, 2025 0.7700 0.7700 0.7252 0.7253 940,805 +0.00(+0.11%)
Apr 07, 2025 0.6300 0.7500 0.6119 0.7245 1,354,659 +0.02(+2.13%)
Apr 04, 2025 0.6800 0.7400 0.6600 0.7094 2,500,139 -0.01(-2.00%)
Apr 03, 2025 0.7500 0.7681 0.7239 0.7239 1,721,300 -0.07(-8.66%)
Apr 02, 2025 0.7800 0.8323 0.7700 0.7925 1,025,664 +0.01(+1.60%)
Apr 01, 2025 0.8000 0.8349 0.7800 0.7800 1,303,378 -0.03(-3.48%)
Mar 31, 2025 0.8500 0.8600 0.8038 0.8081 1,899,636 -0.08(-9.42%)
Mar 28, 2025 0.8800 0.9065 0.8300 0.8921 1,381,049 +0.00(+0.34%)
Mar 27, 2025 0.9070 0.9200 0.8783 0.8891 967,746 -0.03(-2.77%)
Mar 26, 2025 0.9695 0.9779 0.9000 0.9144 1,348,021 -0.06(-5.93%)
Mar 25, 2025 1.030 1.050 0.9650 0.9720 1,820,890 -0.06(-5.63%)
Mar 24, 2025 1.010 1.080 1.010 1.030 1,927,986 +0.05(+5.16%)
Mar 21, 2025 0.9800 1.000 0.9310 0.9795 2,233,399 -0.01(-0.79%)
Mar 20, 2025 1.000 1.030 0.9703 0.9873 1,024,030 -0.02(-2.25%)
Mar 19, 2025 1.000 1.030 0.9830 1.010 915,645 +0.02(+1.72%)
Mar 18, 2025 1.040 1.080 0.9800 0.9929 2,270,747 -0.06(-5.44%)
Mar 17, 2025 0.9500 1.110 0.9331 1.050 1,873,284 +0.13(+13.77%)
Mar 14, 2025 0.9484 0.9800 0.8030 0.9229 4,663,812 -0.04(-4.38%)
Mar 13, 2025 1.010 1.050 0.9500 0.9652 2,041,889 -0.07(-7.19%)
Mar 12, 2025 1.030 1.070 1.000 1.040 1,117,557 +0.04(+4.00%)
Mar 11, 2025 1.000 1.050 0.9800 1.000 1,519,658 -0.03(-2.91%)
Mar 10, 2025 1.080 1.090 0.9850 1.030 2,219,408 -0.08(-7.21%)
Mar 07, 2025 1.050 1.114 1.010 1.110 2,429,132 +0.03(+2.78%)
Mar 06, 2025 1.120 1.130 1.040 1.080 2,118,750 -0.06(-5.26%)
Mar 05, 2025 1.150 1.150 1.100 1.140 974,434 +0.00(+0.00%)
Mar 04, 2025 1.080 1.200 1.080 1.140 2,371,123 +0.01(+0.88%)
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.