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
Markets:
Overview
News
Currencies
International
Treasuries

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

2.220 +0.140 (+6.73%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 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 (%)
Nov 25, 2025 2.090 2.240 2.080 2.220 159,864 +0.14(+6.73%)
Nov 24, 2025 2.070 2.140 1.980 2.080 206,541 +0.08(+4.00%)
Nov 21, 2025 2.010 2.080 1.910 2.000 160,886 -0.01(-0.50%)
Nov 20, 2025 2.200 2.300 1.980 2.010 196,492 -0.12(-5.63%)
Nov 19, 2025 2.250 2.320 2.080 2.130 169,759 -0.11(-4.91%)
Nov 18, 2025 2.390 2.410 2.050 2.240 478,512 -0.14(-5.88%)
Nov 17, 2025 2.500 2.588 2.340 2.380 263,453 -0.16(-6.30%)
Nov 14, 2025 2.520 2.630 2.420 2.540 278,882 +0.01(+0.40%)
Nov 13, 2025 2.630 2.700 2.460 2.530 280,315 -0.19(-6.99%)
Nov 12, 2025 2.760 2.832 2.668 2.720 210,714 -0.04(-1.45%)
Nov 11, 2025 3.010 3.050 2.710 2.760 277,809 -0.25(-8.31%)
Nov 10, 2025 3.250 3.280 2.930 3.010 138,382 -0.05(-1.63%)
Nov 07, 2025 2.710 3.120 2.500 3.060 468,835 +0.06(+2.00%)
Nov 06, 2025 3.440 3.490 2.955 3.000 338,050 -0.31(-9.37%)
Nov 05, 2025 3.570 3.740 3.221 3.310 455,908 -0.40(-10.78%)
Nov 04, 2025 3.930 3.930 3.590 3.710 254,398 -0.30(-7.48%)
Nov 03, 2025 4.090 4.190 4.010 4.010 158,345 -0.09(-2.20%)
Oct 31, 2025 4.000 4.160 3.930 4.100 137,846 +0.11(+2.76%)
Oct 30, 2025 3.990 4.150 3.920 3.990 189,100 -0.01(-0.25%)
Oct 29, 2025 4.140 4.240 3.980 4.000 226,293 -0.15(-3.61%)
Oct 28, 2025 4.300 4.383 4.090 4.150 167,009 -0.15(-3.49%)
Oct 27, 2025 4.380 4.480 4.250 4.300 114,843 -0.07(-1.60%)
Oct 24, 2025 4.480 4.544 4.350 4.370 200,517 -0.08(-1.80%)
Oct 23, 2025 4.270 4.470 4.269 4.450 192,644 +0.21(+4.95%)
Oct 22, 2025 4.500 4.500 4.150 4.240 190,870 -0.25(-5.57%)
Oct 21, 2025 4.460 4.630 4.357 4.490 131,771 +0.04(+0.90%)
Oct 20, 2025 4.370 4.480 4.320 4.450 186,875 +0.20(+4.71%)
Oct 17, 2025 4.340 4.415 4.200 4.250 252,235 -0.14(-3.19%)
Oct 16, 2025 4.680 4.771 4.360 4.390 370,653 -0.28(-6.00%)
Oct 15, 2025 4.960 5.084 4.600 4.670 250,050 -0.06(-1.27%)
Oct 14, 2025 4.540 4.880 4.450 4.730 242,269 +0.12(+2.60%)
Oct 13, 2025 4.850 4.850 4.590 4.610 281,230 -0.05(-1.07%)
Oct 10, 2025 4.930 4.998 4.640 4.660 365,254 -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 5.290 262,988 +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 3.830 4.000 546,093 -0.61(-13.23%)
Sep 03, 2025 5.140 5.400 4.600 4.610 279,877 -0.46(-9.07%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.