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

Hunt Companies Finance Trust Inc (NY: HCFT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 24, 2020 3.330 3.330 3.330 0 +0.00(+0.00%)
Dec 23, 2020 3.282 3.413 3.282 3.330 142,463 -0.01(-0.29%)
Dec 22, 2020 3.292 3.359 3.176 3.340 158,777 +0.12(+3.58%)
Dec 21, 2020 3.080 3.282 3.080 3.224 157,046 +0.12(+3.72%)
Dec 18, 2020 2.984 3.195 2.984 3.109 204,482 +0.13(+4.19%)
Dec 17, 2020 2.945 2.984 2.935 2.984 22,980 +0.07(+2.31%)
Dec 16, 2020 2.897 2.935 2.897 2.916 14,348 -0.01(-0.33%)
Dec 15, 2020 2.935 2.955 2.916 2.926 21,150 -0.03(-0.98%)
Dec 14, 2020 2.984 3.003 2.945 2.955 26,192 -0.02(-0.65%)
Dec 11, 2020 2.984 3.017 2.916 2.974 28,573 -0.01(-0.32%)
Dec 10, 2020 3.003 3.003 2.950 2.984 53,791 -0.02(-0.64%)
Dec 09, 2020 3.003 3.012 2.969 3.003 33,834 +0.01(+0.32%)
Dec 08, 2020 3.032 3.032 2.964 2.993 54,795 -0.02(-0.64%)
Dec 07, 2020 2.964 3.022 2.955 3.012 24,628 +0.05(+1.62%)
Dec 04, 2020 2.961 2.979 2.955 2.964 26,287 +0.03(+0.98%)
Dec 03, 2020 2.897 2.996 2.897 2.935 32,189 -0.01(-0.33%)
Dec 02, 2020 2.964 2.964 2.935 2.945 26,334 +0.02(+0.63%)
Dec 01, 2020 2.868 2.964 2.868 2.927 64,370 +0.07(+2.39%)
Nov 30, 2020 3.012 3.022 2.820 2.858 61,647 -0.14(-4.80%)
Nov 27, 2020 2.964 3.022 2.916 3.002 64,212 +0.09(+2.96%)
Nov 25, 2020 2.897 2.964 2.883 2.916 59,848 -0.03(-0.98%)
Nov 24, 2020 2.858 2.964 2.858 2.945 85,567 +0.07(+2.34%)
Nov 23, 2020 2.887 2.887 2.801 2.878 58,139 +0.00(+0.00%)
Nov 20, 2020 2.849 2.878 2.820 2.878 14,650 +0.05(+1.70%)
Nov 19, 2020 2.849 2.858 2.772 2.830 42,899 -0.06(-2.00%)
Nov 18, 2020 2.839 2.887 2.820 2.887 46,467 +0.05(+1.69%)
Nov 17, 2020 2.801 2.868 2.772 2.839 42,608 +0.08(+2.79%)
Nov 16, 2020 2.791 2.810 2.727 2.762 86,389 +0.03(+1.06%)
Nov 13, 2020 2.666 2.772 2.666 2.733 17,455 +0.09(+3.27%)
Nov 12, 2020 2.704 2.772 2.647 2.647 49,984 -0.07(-2.48%)
Nov 11, 2020 2.695 2.747 2.688 2.714 19,090 +0.02(+0.71%)
Nov 10, 2020 2.608 2.820 2.608 2.695 76,257 +0.06(+2.19%)
Nov 09, 2020 2.599 2.695 2.550 2.637 108,719 +0.09(+3.40%)
Nov 06, 2020 2.541 2.599 2.541 2.550 14,442 -0.04(-1.49%)
Nov 05, 2020 2.464 2.627 2.464 2.589 51,663 +0.13(+5.08%)
Nov 04, 2020 2.531 2.531 2.459 2.464 16,281 -0.04(-1.54%)
Nov 03, 2020 2.531 2.579 2.502 2.502 15,449 -0.04(-1.52%)
Nov 02, 2020 2.454 2.550 2.454 2.541 24,269 +0.05(+1.93%)
Oct 30, 2020 2.517 2.517 2.454 2.493 21,508 -0.02(-0.77%)
Oct 29, 2020 2.464 2.550 2.416 2.512 20,544 +0.03(+1.16%)
Oct 28, 2020 2.599 2.618 2.468 2.483 25,962 -0.12(-4.44%)
Oct 27, 2020 2.647 2.647 2.599 2.599 27,353 -0.06(-2.35%)
Oct 26, 2020 2.695 2.695 2.637 2.661 17,003 -0.04(-1.60%)
Oct 23, 2020 2.720 2.720 2.685 2.704 14,130 +0.02(+0.72%)
Oct 22, 2020 2.743 2.743 2.676 2.685 30,479 -0.02(-0.71%)
Oct 21, 2020 2.724 2.733 2.695 2.704 11,252 +0.01(+0.36%)
Oct 20, 2020 2.743 2.743 2.656 2.695 12,329 -0.03(-1.06%)
Oct 19, 2020 2.724 2.743 2.695 2.724 14,763 +0.02(+0.71%)
Oct 16, 2020 2.685 2.733 2.647 2.704 46,341 +0.06(+2.18%)
Oct 15, 2020 2.704 2.704 2.603 2.647 37,173 +0.04(+1.48%)
Oct 14, 2020 2.647 2.647 2.550 2.608 7,961 -0.02(-0.73%)
Oct 13, 2020 2.579 2.685 2.541 2.627 25,032 +0.07(+2.74%)
Oct 12, 2020 2.618 2.625 2.512 2.557 31,765 -0.04(-1.58%)
Oct 09, 2020 2.618 2.618 2.594 2.599 12,572 -0.02(-0.74%)
Oct 08, 2020 2.599 2.618 2.579 2.618 16,527 +0.03(+1.12%)
Oct 07, 2020 2.579 2.627 2.579 2.589 22,217 +0.00(+0.00%)
Oct 06, 2020 2.685 2.695 2.579 2.589 49,754 -0.11(-3.93%)
Oct 05, 2020 2.695 2.743 2.695 2.695 15,880 -0.03(-1.06%)
Oct 02, 2020 2.599 2.753 2.599 2.724 59,536 +0.12(+4.43%)
Oct 01, 2020 2.608 2.618 2.570 2.608 19,449 -0.02(-0.73%)
Sep 30, 2020 2.637 2.685 2.551 2.627 39,623 -0.01(-0.36%)
Sep 29, 2020 2.743 2.743 2.618 2.637 30,220 -0.07(-2.66%)
Sep 28, 2020 2.606 2.793 2.606 2.709 130,669 +0.14(+5.45%)
Sep 25, 2020 2.569 2.683 2.569 2.569 57,053 -0.03(-1.08%)
Sep 24, 2020 2.681 2.755 2.578 2.597 64,077 -0.04(-1.42%)
Sep 23, 2020 2.700 2.793 2.597 2.635 124,308 -0.02(-0.70%)
Sep 22, 2020 2.606 2.709 2.578 2.653 146,312 +0.07(+2.53%)
Sep 21, 2020 2.578 2.606 2.532 2.588 98,671 +0.02(+0.73%)
Sep 18, 2020 2.569 2.569 2.523 2.569 59,193 +0.04(+1.48%)
Sep 17, 2020 2.354 2.550 2.298 2.532 120,082 +0.32(+14.35%)
Sep 16, 2020 2.270 2.270 2.214 2.214 23,583 -0.03(-1.25%)
Sep 15, 2020 2.251 2.277 2.214 2.242 9,754 +0.00(+0.00%)
Sep 14, 2020 2.251 2.261 2.214 2.242 34,313 -0.06(-2.44%)
Sep 11, 2020 2.261 2.308 2.214 2.298 22,585 +0.04(+1.65%)
Sep 10, 2020 2.214 2.279 2.214 2.261 17,122 +0.03(+1.47%)
Sep 09, 2020 2.298 2.298 2.205 2.228 43,425 -0.03(-1.45%)
Sep 08, 2020 2.214 2.289 2.195 2.261 24,898 +0.03(+1.26%)
Sep 04, 2020 2.251 2.261 2.223 2.233 15,199 -0.02(-0.83%)
Sep 03, 2020 2.279 2.336 2.251 2.251 19,636 -0.02(-0.82%)
Sep 02, 2020 2.303 2.303 2.251 2.270 20,316 -0.01(-0.41%)
Sep 01, 2020 2.326 2.356 2.279 2.279 34,703 -0.07(-3.17%)
Aug 31, 2020 2.308 2.401 2.308 2.354 47,500 +0.07(+2.86%)
Aug 28, 2020 2.252 2.336 2.252 2.289 31,898 +0.04(+1.66%)
Aug 27, 2020 2.270 2.308 2.251 2.251 13,375 -0.04(-1.63%)
Aug 26, 2020 2.308 2.315 2.289 2.289 18,332 -0.01(-0.41%)
Aug 25, 2020 2.392 2.406 2.298 2.298 23,622 -0.07(-2.77%)
Aug 24, 2020 2.336 2.364 2.289 2.364 28,593 +0.03(+1.20%)
Aug 21, 2020 2.308 2.354 2.298 2.336 13,915 -0.01(-0.60%)
Aug 20, 2020 2.326 2.354 2.270 2.350 113,800 +0.02(+1.00%)
Aug 19, 2020 2.223 2.336 2.214 2.326 106,694 +0.10(+4.62%)
Aug 18, 2020 2.270 2.312 2.177 2.223 39,275 -0.04(-1.65%)
Aug 17, 2020 2.410 2.429 2.242 2.261 70,078 +0.00(+0.00%)
Aug 14, 2020 2.261 2.270 2.242 2.261 15,735 +0.00(+0.21%)
Aug 13, 2020 2.326 2.345 2.251 2.256 93,342 +0.03(+1.47%)
Aug 12, 2020 2.279 2.288 2.186 2.223 23,904 -0.01(-0.63%)
Aug 11, 2020 2.307 2.326 2.223 2.237 73,784 -0.01(-0.62%)
Aug 10, 2020 2.205 2.317 2.186 2.251 116,889 +0.07(+2.99%)
Aug 07, 2020 2.214 2.214 2.111 2.186 37,143 +0.00(+0.00%)
Aug 06, 2020 2.121 2.186 2.121 2.186 32,976 +0.09(+4.46%)
Aug 05, 2020 2.055 2.111 2.046 2.093 25,077 +0.01(+0.45%)
Aug 04, 2020 2.055 2.083 2.055 2.083 10,107 -0.00(-0.12%)
Aug 03, 2020 2.055 2.093 2.037 2.086 19,533 +0.02(+1.03%)
Jul 31, 2020 2.027 2.083 1.943 2.065 68,934 +0.04(+1.84%)
Jul 30, 2020 2.055 2.055 1.990 2.027 74,054 -0.03(-1.36%)
Jul 29, 2020 2.111 2.111 2.037 2.055 31,409 -0.04(-1.79%)
Jul 28, 2020 2.130 2.130 2.093 2.093 53,518 -0.06(-2.61%)
Jul 27, 2020 2.177 2.177 2.139 2.149 47,878 -0.03(-1.29%)
Jul 24, 2020 2.195 2.205 2.149 2.177 30,506 -0.03(-1.27%)
Jul 23, 2020 2.242 2.270 2.195 2.205 51,325 +0.00(+0.00%)
Jul 22, 2020 2.214 2.233 2.205 2.205 14,179 -0.03(-1.46%)
Jul 21, 2020 2.317 2.317 2.195 2.237 34,061 -0.00(-0.21%)
Jul 20, 2020 2.289 2.343 2.214 2.242 48,306 -0.07(-3.23%)
Jul 17, 2020 2.354 2.354 2.279 2.317 24,191 -0.01(-0.40%)
Jul 16, 2020 2.336 2.382 2.308 2.326 73,256 -0.01(-0.40%)
Jul 15, 2020 2.364 2.364 2.308 2.336 39,214 +0.07(+2.88%)
Jul 14, 2020 2.317 2.345 2.205 2.270 44,642 -0.09(-3.95%)
Jul 13, 2020 2.270 2.373 2.251 2.364 73,119 +0.07(+3.26%)
Jul 10, 2020 2.205 2.289 2.195 2.289 23,013 +0.05(+2.08%)
Jul 09, 2020 2.373 2.373 2.102 2.242 58,567 -0.05(-2.04%)
Jul 08, 2020 2.261 2.504 2.261 2.289 54,156 +0.05(+2.08%)
Jul 07, 2020 2.410 2.410 2.186 2.242 139,695 -0.15(-6.25%)
Jul 06, 2020 2.466 2.466 2.354 2.392 57,138 +0.01(+0.39%)
Jul 02, 2020 2.382 2.476 2.373 2.382 32,540 +0.01(+0.39%)
Jul 01, 2020 2.382 2.522 2.373 2.373 39,323 -0.10(-4.15%)
Jun 30, 2020 2.522 2.541 2.466 2.476 28,596 -0.03(-1.12%)
Jun 29, 2020 2.504 2.569 2.392 2.504 82,349 +0.07(+2.88%)
Jun 26, 2020 2.425 2.497 2.406 2.434 108,581 +0.01(+0.37%)
Jun 25, 2020 2.361 2.470 2.325 2.425 155,164 -0.03(-1.11%)
Jun 24, 2020 2.361 2.470 2.334 2.452 56,425 +0.05(+2.27%)
Jun 23, 2020 2.379 2.434 2.379 2.397 64,663 +0.03(+1.15%)
Jun 22, 2020 2.288 2.424 2.270 2.370 74,198 +0.08(+3.57%)
Jun 19, 2020 2.515 2.543 2.288 2.288 84,244 -0.15(-5.97%)
Jun 18, 2020 2.397 2.484 2.391 2.434 42,231 +0.07(+3.08%)
Jun 17, 2020 2.388 2.461 2.361 2.361 49,912 -0.03(-1.14%)
Jun 16, 2020 2.452 2.543 2.370 2.388 62,079 +0.02(+0.77%)
Jun 15, 2020 2.198 2.488 2.179 2.370 62,386 +0.06(+2.76%)
Jun 12, 2020 2.352 2.397 2.270 2.307 68,386 +0.11(+4.96%)
Jun 11, 2020 2.497 2.497 2.179 2.198 84,052 -0.30(-12.00%)
Jun 10, 2020 2.461 2.497 2.367 2.497 49,706 +0.00(+0.00%)
Jun 09, 2020 2.497 2.497 2.452 2.497 111,235 +0.00(+0.00%)
Jun 08, 2020 2.497 2.497 2.406 2.497 201,878 +0.14(+5.77%)
Jun 05, 2020 2.497 2.497 2.316 2.361 117,941 +0.07(+3.17%)
Jun 04, 2020 2.152 2.353 2.152 2.288 83,046 +0.14(+6.33%)
Jun 03, 2020 2.370 2.406 2.134 2.152 110,834 -0.09(-4.05%)
Jun 02, 2020 2.125 2.334 2.125 2.243 70,571 +0.14(+6.47%)
Jun 01, 2020 2.034 2.243 2.025 2.107 97,079 +0.02(+0.87%)
May 29, 2020 2.161 2.161 1.934 2.089 164,193 -0.07(-3.36%)
May 28, 2020 2.361 2.361 2.157 2.161 148,438 -0.20(-8.46%)
May 27, 2020 2.270 2.361 2.261 2.361 108,909 +0.14(+6.12%)
May 26, 2020 2.252 2.389 2.152 2.225 171,294 +0.09(+4.25%)
May 22, 2020 2.043 2.147 2.016 2.134 191,173 +0.10(+4.91%)
May 21, 2020 1.998 2.043 1.961 2.034 77,091 +0.04(+1.82%)
May 20, 2020 2.043 2.043 1.916 1.998 357,989 +0.08(+4.27%)
May 19, 2020 1.789 1.922 1.780 1.916 374,554 +0.14(+7.65%)
May 18, 2020 1.816 1.816 1.771 1.780 128,257 -0.04(-2.00%)
May 15, 2020 1.834 1.845 1.789 1.816 22,575 +0.02(+1.01%)
May 14, 2020 1.707 1.807 1.701 1.798 26,262 +0.10(+5.88%)
May 13, 2020 1.807 1.807 1.644 1.698 30,711 -0.11(-6.03%)
May 12, 2020 1.744 1.939 1.744 1.807 222,374 +0.09(+5.29%)
May 11, 2020 1.753 1.771 1.644 1.716 51,133 -0.04(-2.07%)
May 08, 2020 1.635 1.753 1.635 1.753 31,715 +0.12(+7.22%)
May 07, 2020 1.680 1.715 1.635 1.635 25,029 -0.05(-3.23%)
May 06, 2020 1.635 1.753 1.635 1.689 51,297 +0.00(+0.00%)
May 05, 2020 1.625 1.852 1.625 1.689 61,701 +0.02(+1.09%)
May 04, 2020 1.698 1.761 1.562 1.671 145,496 -0.02(-1.08%)
May 01, 2020 1.780 1.780 1.644 1.689 60,677 -0.11(-6.06%)
Apr 30, 2020 1.871 1.898 1.780 1.798 8,129 -0.01(-0.50%)
Apr 29, 2020 1.798 1.907 1.780 1.807 49,486 +0.03(+1.53%)
Apr 28, 2020 1.807 1.852 1.753 1.780 35,251 +0.01(+0.51%)
Apr 27, 2020 1.689 1.798 1.689 1.771 54,047 +0.08(+4.84%)
Apr 24, 2020 1.644 1.716 1.644 1.689 69,928 +0.05(+2.76%)
Apr 23, 2020 1.725 1.798 1.635 1.644 50,289 -0.02(-1.29%)
Apr 22, 2020 1.825 1.825 1.626 1.665 23,762 -0.06(-3.49%)
Apr 21, 2020 1.725 1.744 1.707 1.725 32,436 -0.02(-1.04%)
Apr 20, 2020 1.834 1.834 1.725 1.744 26,364 -0.05(-2.55%)
Apr 17, 2020 1.816 1.907 1.771 1.789 35,900 +0.02(+1.04%)
Apr 16, 2020 1.753 1.871 1.635 1.771 71,918 +0.05(+2.63%)
Apr 15, 2020 1.807 1.807 1.698 1.725 36,274 -0.08(-4.52%)
Apr 14, 2020 1.943 1.943 1.753 1.807 93,585 -0.14(-7.01%)
Apr 13, 2020 1.789 1.952 1.789 1.943 65,882 +0.20(+11.46%)
Apr 09, 2020 1.689 1.780 1.634 1.744 46,912 +0.14(+8.47%)
Apr 08, 2020 1.526 1.680 1.514 1.607 108,624 +0.15(+10.62%)
Apr 07, 2020 1.553 1.760 1.444 1.453 86,307 -0.05(-3.61%)
Apr 06, 2020 1.289 1.671 1.289 1.507 72,458 +0.20(+15.28%)
Apr 03, 2020 1.317 1.371 1.289 1.308 15,196 -0.09(-6.49%)
Apr 02, 2020 1.408 1.577 1.371 1.398 45,655 -0.11(-7.23%)
Apr 01, 2020 1.535 1.644 1.471 1.507 84,528 -0.17(-10.27%)
Mar 31, 2020 1.507 1.780 1.507 1.680 89,618 +0.08(+5.11%)
Mar 30, 2020 1.771 1.843 1.562 1.598 185,076 -0.21(-11.78%)
Mar 27, 2020 1.575 1.855 1.505 1.812 203,616 +0.23(+14.36%)
Mar 26, 2020 1.138 1.785 1.120 1.584 471,395 +0.54(+52.10%)
Mar 25, 2020 0.8314 1.532 0.7526 1.041 1,106,895 +0.17(+19.00%)
Mar 24, 2020 1.216 1.260 0.8314 0.8752 481,062 -0.22(-20.00%)
Mar 23, 2020 1.348 1.348 1.050 1.094 154,441 -0.15(-11.97%)
Mar 20, 2020 1.225 1.427 1.225 1.243 180,535 +0.06(+5.19%)
Mar 19, 2020 1.216 1.335 1.147 1.181 237,712 +0.01(+0.75%)
Mar 18, 2020 1.339 1.409 0.9364 1.173 148,104 -0.25(-17.79%)
Mar 17, 2020 1.628 1.654 1.225 1.427 188,359 -0.18(-11.16%)
Mar 16, 2020 1.750 1.785 1.602 1.606 66,018 -0.29(-15.45%)
Mar 13, 2020 1.952 1.969 1.829 1.899 272,060 -0.01(-0.46%)
Mar 12, 2020 2.057 2.083 1.908 1.908 103,379 -0.25(-11.74%)
Mar 11, 2020 2.205 2.249 2.105 2.162 96,853 -0.07(-3.14%)
Mar 10, 2020 2.319 2.380 2.205 2.232 120,237 -0.05(-2.30%)
Mar 09, 2020 2.450 2.459 2.275 2.284 126,129 -0.19(-7.77%)
Mar 06, 2020 2.564 2.564 2.468 2.477 85,697 -0.11(-4.39%)
Mar 05, 2020 2.582 2.625 2.582 2.591 100,888 -0.04(-1.33%)
Mar 04, 2020 2.617 2.652 2.599 2.626 103,694 +0.03(+1.01%)
Mar 03, 2020 2.608 2.667 2.582 2.599 134,528 -0.03(-1.00%)
Mar 02, 2020 2.582 2.643 2.582 2.626 137,464 +0.07(+2.74%)
Feb 28, 2020 2.722 2.739 2.512 2.556 201,902 -0.19(-7.01%)
Feb 27, 2020 2.809 2.818 2.656 2.748 175,814 -0.07(-2.59%)
Feb 26, 2020 2.862 2.862 2.818 2.821 39,900 -0.02(-0.81%)
Feb 25, 2020 2.879 2.879 2.844 2.844 91,041 -0.04(-1.22%)
Feb 24, 2020 2.871 2.912 2.871 2.879 51,226 -0.04(-1.20%)
Feb 21, 2020 2.888 2.914 2.871 2.914 71,985 +0.03(+0.91%)
Feb 20, 2020 2.888 2.888 2.871 2.888 66,824 +0.02(+0.61%)
Feb 19, 2020 2.879 2.888 2.871 2.871 54,969 +0.01(+0.31%)
Feb 18, 2020 2.879 2.888 2.862 2.862 115,751 -0.02(-0.61%)
Feb 14, 2020 2.879 2.888 2.854 2.879 208,073 +0.00(+0.00%)
Feb 13, 2020 2.888 2.888 2.862 2.879 43,403 +0.01(+0.30%)
Feb 12, 2020 2.888 2.888 2.862 2.871 171,932 +0.00(+0.00%)
Feb 11, 2020 2.853 2.871 2.827 2.871 111,823 +0.02(+0.61%)
Feb 10, 2020 2.827 2.853 2.827 2.853 16,381 +0.01(+0.46%)
Feb 07, 2020 2.879 2.879 2.818 2.840 44,448 -0.02(-0.76%)
Feb 06, 2020 2.888 2.888 2.844 2.862 10,642 -0.01(-0.38%)
Feb 05, 2020 2.879 2.879 2.853 2.873 58,187 +0.02(+0.54%)
Feb 04, 2020 2.888 2.888 2.853 2.857 14,643 +0.00(+0.15%)
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.