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

Hope Bancorp Inc (NQ: HOPE )

10.93 +0.06 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 26, 2021 11.37 11.59 11.09 11.32 1,523,946 -0.17(-1.50%)
Feb 25, 2021 11.88 11.88 11.47 11.49 1,280,442 -0.15(-1.26%)
Feb 24, 2021 11.27 11.68 11.27 11.64 955,147 +0.44(+3.92%)
Feb 23, 2021 11.09 11.33 11.04 11.20 1,106,629 +0.18(+1.64%)
Feb 22, 2021 10.71 11.16 10.71 11.02 932,323 +0.31(+2.89%)
Feb 19, 2021 10.49 10.72 10.49 10.71 902,136 +0.17(+1.63%)
Feb 18, 2021 10.54 10.64 10.46 10.54 610,764 -0.07(-0.65%)
Feb 17, 2021 10.56 10.70 10.48 10.60 657,593 +0.04(+0.41%)
Feb 16, 2021 10.48 10.69 10.48 10.56 1,521,992 +0.13(+1.24%)
Feb 12, 2021 10.40 10.49 10.30 10.43 407,292 +0.06(+0.58%)
Feb 11, 2021 10.63 10.63 10.26 10.37 788,920 -0.21(-1.95%)
Feb 10, 2021 10.66 10.73 10.54 10.58 512,928 +0.00(+0.00%)
Feb 09, 2021 10.05 10.61 9.917 10.58 612,805 +0.17(+1.65%)
Feb 08, 2021 10.26 10.41 10.14 10.41 704,040 +0.27(+2.63%)
Feb 05, 2021 10.25 10.25 9.960 10.14 576,348 -0.00(-0.04%)
Feb 04, 2021 9.925 10.22 9.925 10.14 778,005 +0.25(+2.57%)
Feb 03, 2021 9.857 9.950 9.712 9.891 809,078 +0.02(+0.17%)
Feb 02, 2021 9.916 10.03 9.772 9.874 489,689 +0.10(+1.04%)
Feb 01, 2021 9.551 9.831 9.389 9.772 623,765 +0.27(+2.86%)
Jan 29, 2021 9.797 9.882 9.406 9.500 1,249,580 -0.31(-3.12%)
Jan 28, 2021 9.959 10.00 9.687 9.806 1,036,055 +0.12(+1.23%)
Jan 27, 2021 9.729 10.17 9.581 9.687 1,081,996 -0.61(-5.94%)
Jan 26, 2021 10.64 10.64 10.29 10.30 664,568 -0.14(-1.38%)
Jan 25, 2021 10.39 10.47 10.18 10.44 886,010 -0.11(-1.05%)
Jan 22, 2021 10.26 10.60 10.25 10.55 737,415 +0.17(+1.64%)
Jan 21, 2021 10.52 10.56 10.33 10.38 787,662 -0.14(-1.29%)
Jan 20, 2021 10.56 10.63 10.43 10.52 653,499 -0.08(-0.72%)
Jan 19, 2021 10.62 10.64 10.42 10.60 698,083 +0.08(+0.81%)
Jan 15, 2021 10.49 10.62 10.41 10.51 717,526 -0.20(-1.86%)
Jan 14, 2021 10.70 10.82 10.44 10.71 670,919 +0.28(+2.73%)
Jan 13, 2021 10.45 10.51 10.32 10.43 650,900 -0.10(-0.97%)
Jan 12, 2021 10.39 10.54 10.22 10.53 875,150 +0.33(+3.25%)
Jan 11, 2021 10.09 10.28 9.916 10.20 853,756 +0.04(+0.42%)
Jan 08, 2021 10.44 10.51 9.950 10.15 790,020 -0.29(-2.77%)
Jan 07, 2021 10.43 10.57 10.38 10.44 688,602 +0.10(+0.99%)
Jan 06, 2021 9.738 10.59 9.496 10.34 1,715,988 +0.94(+10.04%)
Jan 05, 2021 9.287 9.585 9.287 9.398 879,110 +0.10(+1.10%)
Jan 04, 2021 9.364 9.432 9.050 9.296 1,124,271 +0.03(+0.27%)
Dec 31, 2020 9.271 9.271 9.271 433,359 +0.02(+0.18%)
Dec 30, 2020 9.152 9.304 9.152 9.254 433,359 +0.09(+1.02%)
Dec 29, 2020 9.423 9.423 9.135 9.160 677,066 -0.21(-2.27%)
Dec 28, 2020 9.245 9.504 9.177 9.372 984,031 +0.20(+2.22%)
Dec 24, 2020 9.203 9.203 9.020 9.169 552,531 -0.03(-0.28%)
Dec 23, 2020 8.795 9.203 8.761 9.194 829,319 +0.48(+5.46%)
Dec 22, 2020 8.786 8.892 8.659 8.718 802,608 -0.09(-1.06%)
Dec 21, 2020 8.786 8.990 8.671 8.812 864,277 -0.02(-0.19%)
Dec 18, 2020 9.084 9.186 8.795 8.829 2,550,119 -0.27(-2.99%)
Dec 17, 2020 9.033 9.232 8.905 9.101 1,094,375 +0.05(+0.56%)
Dec 16, 2020 9.203 9.220 9.033 9.050 925,652 -0.08(-0.93%)
Dec 15, 2020 9.067 9.186 8.914 9.135 650,764 +0.16(+1.80%)
Dec 14, 2020 9.220 9.321 8.960 8.973 930,230 -0.07(-0.75%)
Dec 11, 2020 9.041 9.249 9.011 9.041 758,480 -0.13(-1.44%)
Dec 10, 2020 8.999 9.220 8.897 9.173 972,412 +0.05(+0.51%)
Dec 09, 2020 9.152 9.304 9.045 9.126 1,143,114 +0.08(+0.94%)
Dec 08, 2020 8.846 9.054 8.778 9.041 716,196 +0.07(+0.76%)
Dec 07, 2020 8.812 8.999 8.718 8.973 829,785 +0.05(+0.57%)
Dec 04, 2020 8.676 8.939 8.616 8.922 1,180,499 +0.40(+4.69%)
Dec 03, 2020 8.429 8.591 8.289 8.523 880,303 +0.14(+1.62%)
Dec 02, 2020 8.140 8.421 8.099 8.387 505,398 +0.22(+2.71%)
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.