Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harborone Bancorp Inc (NQ: HONE )

10.78 -0.02 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2024 11.34 11.57 10.83 10.83 307,863 -0.68(-5.94%)
Jan 30, 2024 11.84 11.93 11.49 11.52 122,249 -0.48(-3.97%)
Jan 29, 2024 11.80 12.00 11.73 11.99 119,084 +0.14(+1.17%)
Jan 26, 2024 11.84 11.92 11.73 11.85 91,427 +0.12(+1.01%)
Jan 25, 2024 11.90 11.90 11.42 11.73 137,069 -0.15(-1.25%)
Jan 24, 2024 11.72 11.88 11.71 11.88 85,898 +0.23(+1.96%)
Jan 23, 2024 11.80 11.82 11.61 11.65 101,945 -0.07(-0.59%)
Jan 22, 2024 11.46 11.72 11.46 11.72 96,435 +0.33(+2.87%)
Jan 19, 2024 11.22 11.40 11.11 11.40 102,367 +0.28(+2.50%)
Jan 18, 2024 11.21 11.21 10.98 11.12 157,790 -0.04(-0.35%)
Jan 17, 2024 11.11 11.52 11.10 11.16 95,673 -0.13(-1.14%)
Jan 16, 2024 11.42 11.46 11.27 11.29 105,058 -0.28(-2.40%)
Jan 12, 2024 11.78 11.86 11.47 11.57 61,775 -0.14(-1.19%)
Jan 11, 2024 11.74 11.75 11.52 11.70 93,371 -0.07(-0.59%)
Jan 10, 2024 11.71 11.83 11.62 11.77 93,590 +0.00(+0.00%)
Jan 09, 2024 11.76 11.91 11.69 11.77 85,669 -0.13(-1.08%)
Jan 08, 2024 11.90 11.93 11.80 11.90 79,064 -0.03(-0.25%)
Jan 05, 2024 11.81 12.08 11.81 11.93 182,064 +0.02(+0.17%)
Jan 04, 2024 11.91 11.96 11.71 11.91 105,382 +0.07(+0.59%)
Jan 03, 2024 12.04 12.04 11.72 11.84 228,470 -0.21(-1.77%)
Jan 02, 2024 11.70 12.13 11.63 12.06 139,186 +0.25(+2.09%)
Dec 29, 2023 12.04 12.26 11.79 11.81 87,005 -0.24(-1.96%)
Dec 28, 2023 12.07 12.15 12.00 12.05 78,997 -0.06(-0.49%)
Dec 27, 2023 12.12 12.15 12.04 12.11 79,095 -0.02(-0.16%)
Dec 26, 2023 11.96 12.15 11.68 12.13 84,796 +0.20(+1.65%)
Dec 22, 2023 11.94 12.05 11.83 11.93 134,435 +0.11(+0.92%)
Dec 21, 2023 11.89 11.96 11.73 11.82 72,630 +0.07(+0.59%)
Dec 20, 2023 11.85 12.20 11.72 11.75 117,801 -0.07(-0.58%)
Dec 19, 2023 11.67 11.89 11.67 11.82 106,914 +0.18(+1.52%)
Dec 18, 2023 11.91 11.92 11.51 11.64 78,193 -0.22(-1.83%)
Dec 15, 2023 11.96 12.22 11.23 11.86 382,302 -0.02(-0.17%)
Dec 14, 2023 11.99 12.24 11.75 11.88 215,129 +0.17(+1.43%)
Dec 13, 2023 11.08 11.72 11.01 11.71 332,180 +0.63(+5.69%)
Dec 12, 2023 11.14 11.14 11.04 11.08 75,758 -0.05(-0.44%)
Dec 11, 2023 11.15 11.17 11.05 11.13 174,885 +0.02(+0.18%)
Dec 08, 2023 11.16 11.21 10.95 11.11 125,093 +0.00(+0.00%)
Dec 07, 2023 11.11 11.17 10.63 11.11 97,332 +0.05(+0.45%)
Dec 06, 2023 11.18 11.35 11.02 11.06 113,006 -0.02(-0.18%)
Dec 05, 2023 11.20 11.27 11.02 11.08 81,550 -0.13(-1.14%)
Dec 04, 2023 11.24 11.31 11.07 11.21 109,539 -0.08(-0.70%)
Dec 01, 2023 10.79 11.33 10.77 11.29 142,157 +0.41(+3.81%)
Nov 30, 2023 11.07 11.08 10.86 10.87 139,150 -0.14(-1.25%)
Nov 29, 2023 10.70 11.05 10.70 11.01 97,678 +0.23(+2.10%)
Nov 28, 2023 10.88 10.88 10.63 10.78 60,775 -0.07(-0.64%)
Nov 27, 2023 10.90 10.91 10.83 10.85 70,300 -0.04(-0.36%)
Nov 24, 2023 10.85 10.95 10.83 10.89 37,105 +0.04(+0.36%)
Nov 22, 2023 10.97 10.98 10.80 10.85 75,691 -0.01(-0.09%)
Nov 21, 2023 10.98 11.09 10.84 10.86 73,160 -0.19(-1.69%)
Nov 20, 2023 11.05 11.13 10.74 11.05 68,832 -0.03(-0.27%)
Nov 17, 2023 11.04 11.12 10.84 11.08 150,849 +0.18(+1.63%)
Nov 16, 2023 11.08 11.09 10.84 10.90 91,395 -0.13(-1.16%)
Nov 15, 2023 10.90 11.16 10.90 11.03 135,677 +0.12(+1.08%)
Nov 14, 2023 10.50 10.96 10.50 10.91 179,721 +0.66(+6.44%)
Nov 13, 2023 10.05 10.26 10.03 10.25 76,667 +0.13(+1.27%)
Nov 10, 2023 10.19 10.21 10.02 10.12 107,287 -0.04(-0.39%)
Nov 09, 2023 10.05 10.21 9.986 10.16 125,803 +0.18(+1.78%)
Nov 08, 2023 10.20 10.21 9.868 9.986 76,561 -0.17(-1.65%)
Nov 07, 2023 10.34 10.34 10.05 10.15 107,752 -0.18(-1.72%)
Nov 06, 2023 10.37 10.44 10.17 10.33 131,691 +0.01(+0.10%)
Nov 03, 2023 10.18 10.58 10.17 10.32 203,289 +0.19(+1.85%)
Nov 02, 2023 9.730 10.14 9.730 10.13 174,831 +0.54(+5.65%)
Nov 01, 2023 9.661 9.710 9.454 9.592 161,407 -0.11(-1.12%)
Oct 31, 2023 9.730 9.739 9.592 9.700 115,196 -0.03(-0.30%)
Oct 30, 2023 9.818 9.996 9.680 9.730 138,882 +0.04(+0.41%)
Oct 27, 2023 10.09 10.09 9.633 9.690 179,565 -0.40(-4.00%)
Oct 26, 2023 9.562 10.10 9.562 10.09 313,633 +0.52(+5.46%)
Oct 25, 2023 9.365 9.700 9.316 9.572 246,533 +0.18(+1.89%)
Oct 24, 2023 9.325 9.394 9.074 9.394 165,527 +0.25(+2.69%)
Oct 23, 2023 9.010 9.276 9.010 9.148 300,595 +0.08(+0.87%)
Oct 20, 2023 9.483 9.528 9.040 9.069 179,842 -0.38(-4.07%)
Oct 19, 2023 9.385 9.621 9.385 9.454 73,200 +0.06(+0.63%)
Oct 18, 2023 9.611 9.651 9.394 9.394 109,271 -0.30(-3.05%)
Oct 17, 2023 9.473 9.759 9.463 9.690 164,817 +0.22(+2.29%)
Oct 16, 2023 9.375 9.552 9.390 9.473 99,421 +0.20(+2.13%)
Oct 13, 2023 9.562 9.592 9.256 9.276 77,410 -0.25(-2.64%)
Oct 12, 2023 9.616 9.616 9.107 9.528 114,851 -0.11(-1.12%)
Oct 11, 2023 9.655 9.753 9.537 9.635 58,655 +0.04(+0.41%)
Oct 10, 2023 9.557 9.655 9.528 9.596 95,489 +0.08(+0.82%)
Oct 09, 2023 9.410 9.596 9.410 9.518 78,623 +0.07(+0.72%)
Oct 06, 2023 9.400 9.586 9.312 9.449 88,470 -0.07(-0.72%)
Oct 05, 2023 9.293 9.547 9.293 9.518 119,245 +0.23(+2.53%)
Oct 04, 2023 9.078 9.283 8.990 9.283 107,453 +0.21(+2.26%)
Oct 03, 2023 9.107 9.107 8.941 9.078 134,990 -0.06(-0.64%)
Oct 02, 2023 9.293 9.293 9.068 9.136 135,050 -0.18(-1.89%)
Sep 29, 2023 9.303 9.371 9.215 9.312 159,986 +0.07(+0.74%)
Sep 28, 2023 9.244 9.342 9.234 9.244 93,860 +0.01(+0.11%)
Sep 27, 2023 9.224 9.273 9.136 9.234 95,248 +0.05(+0.53%)
Sep 26, 2023 9.127 9.337 9.127 9.185 112,923 -0.04(-0.42%)
Sep 25, 2023 9.068 9.239 9.175 9.224 94,001 +0.15(+1.62%)
Sep 22, 2023 9.136 9.136 9.038 9.078 121,495 -0.05(-0.54%)
Sep 21, 2023 9.166 9.234 9.068 9.127 117,826 -0.10(-1.06%)
Sep 20, 2023 9.224 9.396 9.195 9.224 123,385 +0.03(+0.32%)
Sep 19, 2023 9.117 9.263 9.048 9.195 165,652 +0.07(+0.75%)
Sep 18, 2023 9.459 9.459 9.068 9.127 89,129 -0.34(-3.62%)
Sep 15, 2023 9.547 9.645 9.381 9.469 981,895 -0.10(-1.02%)
Sep 14, 2023 9.293 9.567 9.293 9.567 183,335 +0.22(+2.41%)
Sep 13, 2023 9.400 9.454 9.273 9.342 168,201 -0.14(-1.44%)
Sep 12, 2023 9.400 9.576 9.400 9.479 115,050 -0.07(-0.72%)
Sep 11, 2023 9.528 9.665 9.449 9.547 142,061 +0.01(+0.10%)
Sep 08, 2023 9.547 9.645 9.444 9.537 108,842 +0.00(+0.00%)
Sep 07, 2023 9.371 9.606 9.342 9.537 235,101 +0.15(+1.56%)
Sep 06, 2023 9.586 9.704 9.381 9.391 117,666 -0.19(-1.94%)
Sep 05, 2023 9.889 9.943 9.547 9.576 156,046 -0.35(-3.55%)
Sep 01, 2023 9.782 10.07 9.782 9.929 166,449 +0.18(+1.81%)
Aug 31, 2023 9.459 9.811 9.459 9.753 184,050 +0.33(+3.53%)
Aug 30, 2023 9.528 9.576 9.386 9.420 118,723 -0.13(-1.33%)
Aug 29, 2023 9.557 9.635 9.415 9.547 94,594 -0.01(-0.10%)
Aug 28, 2023 9.361 9.576 9.361 9.557 79,932 +0.22(+2.30%)
Aug 25, 2023 9.596 9.616 9.322 9.342 84,172 -0.24(-2.55%)
Aug 24, 2023 9.537 9.782 9.498 9.586 112,570 -0.01(-0.10%)
Aug 23, 2023 9.606 9.665 9.567 9.596 92,123 +0.00(+0.00%)
Aug 22, 2023 9.674 9.762 9.537 9.596 216,752 -0.07(-0.71%)
Aug 21, 2023 9.772 9.850 9.645 9.665 109,948 -0.11(-1.10%)
Aug 18, 2023 9.684 9.904 9.665 9.772 107,577 -0.01(-0.10%)
Aug 17, 2023 9.430 9.801 9.430 9.782 152,788 +0.38(+4.06%)
Aug 16, 2023 9.469 9.689 9.234 9.400 169,886 -0.06(-0.62%)
Aug 15, 2023 9.684 9.831 9.449 9.459 117,701 -0.34(-3.49%)
Aug 14, 2023 9.948 9.958 9.741 9.801 91,262 -0.21(-2.05%)
Aug 11, 2023 9.968 10.09 9.948 10.01 128,689 +0.04(+0.39%)
Aug 10, 2023 10.15 10.35 9.938 9.968 163,519 -0.17(-1.64%)
Aug 09, 2023 10.24 10.28 10.12 10.13 79,448 -0.11(-1.05%)
Aug 08, 2023 10.15 10.28 9.889 10.24 94,942 -0.07(-0.66%)
Aug 07, 2023 10.27 10.42 10.24 10.31 86,448 +0.11(+1.05%)
Aug 04, 2023 10.24 10.39 10.12 10.20 87,583 -0.10(-0.95%)
Aug 03, 2023 10.07 10.36 10.07 10.30 85,405 +0.14(+1.35%)
Aug 02, 2023 10.05 10.39 10.01 10.16 145,304 -0.05(-0.48%)
Aug 01, 2023 10.20 10.27 10.05 10.21 95,330 -0.05(-0.48%)
Jul 31, 2023 10.25 10.43 10.23 10.26 120,413 -0.04(-0.38%)
Jul 28, 2023 10.23 10.54 10.23 10.30 94,329 +0.10(+0.96%)
Jul 27, 2023 10.29 10.34 10.09 10.20 202,123 -0.01(-0.10%)
Jul 26, 2023 9.821 10.38 9.821 10.21 156,586 +0.53(+5.45%)
Jul 25, 2023 9.743 9.938 9.655 9.684 121,567 -0.27(-2.75%)
Jul 24, 2023 9.606 9.978 9.518 9.958 106,247 +0.35(+3.67%)
Jul 21, 2023 9.655 9.663 9.513 9.606 106,879 -0.03(-0.30%)
Jul 20, 2023 9.684 9.782 9.391 9.635 130,091 -0.10(-1.00%)
Jul 19, 2023 9.645 9.806 9.625 9.733 117,482 +0.14(+1.43%)
Jul 18, 2023 9.273 9.635 9.273 9.596 101,584 +0.31(+3.37%)
Jul 17, 2023 9.107 9.361 9.107 9.283 106,868 +0.17(+1.82%)
Jul 14, 2023 9.175 9.185 8.931 9.117 107,875 -0.02(-0.21%)
Jul 13, 2023 9.078 9.254 9.010 9.136 144,637 +0.12(+1.30%)
Jul 12, 2023 8.999 9.117 8.926 9.019 115,842 +0.14(+1.54%)
Jul 11, 2023 8.823 8.921 8.693 8.882 103,678 +0.04(+0.50%)
Jul 10, 2023 8.751 9.051 8.751 8.838 134,357 +0.06(+0.66%)
Jul 07, 2023 8.557 8.925 8.557 8.780 318,601 +0.16(+1.80%)
Jul 06, 2023 8.702 8.702 8.392 8.624 226,414 -0.19(-2.20%)
Jul 05, 2023 8.896 9.032 8.654 8.819 182,705 +0.17(+2.02%)
Jul 03, 2023 8.498 8.644 8.469 8.644 70,274 +0.22(+2.65%)
Jun 30, 2023 8.683 8.683 8.401 8.421 100,202 -0.20(-2.36%)
Jun 29, 2023 8.489 8.863 8.489 8.624 113,439 +0.16(+1.83%)
Jun 28, 2023 8.586 8.586 8.333 8.469 104,750 -0.03(-0.34%)
Jun 27, 2023 8.479 8.649 8.392 8.498 153,737 +0.02(+0.23%)
Jun 26, 2023 8.857 8.862 8.421 8.479 227,319 -0.38(-4.27%)
Jun 23, 2023 8.363 9.071 8.363 8.857 844,332 +0.41(+4.82%)
Jun 22, 2023 8.595 8.595 8.353 8.450 150,790 -0.19(-2.24%)
Jun 21, 2023 8.712 8.751 8.566 8.644 127,509 -0.10(-1.11%)
Jun 20, 2023 8.993 8.993 8.644 8.741 140,613 -0.25(-2.80%)
Jun 16, 2023 9.255 9.255 8.828 8.993 388,635 -0.15(-1.59%)
Jun 15, 2023 8.896 9.148 8.896 9.139 140,302 +1.25(+15.87%)
May 08, 2023 8.159 8.193 7.887 7.887 296,150 -0.16(-1.93%)
May 05, 2023 8.101 8.363 7.965 8.042 394,793 +0.16(+1.97%)
May 04, 2023 8.004 8.110 7.288 7.887 438,481 -0.21(-2.63%)
May 03, 2023 8.295 8.595 8.063 8.101 330,736 -0.16(-1.88%)
May 02, 2023 9.265 9.362 8.183 8.256 437,678 -1.06(-11.35%)
May 01, 2023 10.41 10.43 9.236 9.313 333,786 -1.12(-10.70%)
Apr 28, 2023 10.52 10.90 10.43 10.43 158,669 -0.13(-1.19%)
Apr 27, 2023 10.56 10.75 10.45 10.56 213,997 +0.08(+0.74%)
Apr 26, 2023 10.66 10.74 10.38 10.48 126,989 -0.02(-0.18%)
Apr 25, 2023 10.87 10.93 10.49 10.50 157,426 -0.48(-4.33%)
Apr 24, 2023 11.00 11.18 10.94 10.97 106,692 -0.03(-0.26%)
Apr 21, 2023 11.10 11.18 10.99 11.00 217,043 -0.14(-1.22%)
Apr 20, 2023 11.16 11.22 11.05 11.14 130,241 -0.02(-0.17%)
Apr 19, 2023 11.09 11.38 11.05 11.16 262,296 +0.11(+0.97%)
Apr 18, 2023 11.31 11.31 11.01 11.05 174,292 -0.20(-1.81%)
Apr 17, 2023 11.12 11.30 11.04 11.25 241,852 +0.01(+0.09%)
Apr 14, 2023 11.74 11.78 11.20 11.24 157,750 -0.36(-3.09%)
Apr 13, 2023 11.74 11.74 11.58 11.60 183,133 -0.09(-0.75%)
Apr 12, 2023 11.71 11.83 11.67 11.69 185,323 +0.03(+0.25%)
Apr 11, 2023 11.79 11.82 11.62 11.66 152,979 -0.11(-0.95%)
Apr 10, 2023 11.80 11.94 11.74 11.77 220,609 -0.08(-0.65%)
Apr 06, 2023 11.64 11.89 11.64 11.85 208,010 +0.19(+1.65%)
Apr 05, 2023 11.64 11.74 11.61 11.66 212,422 -0.09(-0.74%)
Apr 04, 2023 11.82 11.82 11.50 11.74 261,129 -0.01(-0.08%)
Apr 03, 2023 11.78 11.91 11.71 11.75 234,207 -0.01(-0.08%)
Mar 31, 2023 11.78 11.93 11.68 11.76 313,775 +0.03(+0.25%)
Mar 30, 2023 11.89 11.99 11.63 11.73 187,587 +0.02(+0.16%)
Mar 29, 2023 11.74 11.79 11.59 11.71 237,899 +0.06(+0.50%)
Mar 28, 2023 11.71 11.83 11.59 11.66 270,935 -0.08(-0.66%)
Mar 27, 2023 11.97 12.05 11.71 11.73 326,047 -0.13(-1.14%)
Mar 24, 2023 11.40 11.93 11.32 11.87 273,861 +0.41(+3.62%)
Mar 23, 2023 11.81 11.84 11.44 11.45 279,435 -0.30(-2.54%)
Mar 22, 2023 12.22 12.28 11.72 11.75 248,990 -0.50(-4.09%)
Mar 21, 2023 12.17 12.47 12.11 12.25 299,303 +0.38(+3.17%)
Mar 20, 2023 11.71 12.05 11.68 11.88 440,113 +0.12(+0.98%)
Mar 17, 2023 12.49 12.49 11.72 11.76 609,981 -0.83(-6.59%)
Mar 16, 2023 11.89 12.88 11.73 12.59 327,655 +0.54(+4.48%)
Mar 15, 2023 11.57 12.18 11.25 12.05 338,709 +0.01(+0.08%)
Mar 14, 2023 12.50 12.55 11.92 12.04 307,984 +0.15(+1.30%)
Mar 13, 2023 11.77 12.38 11.34 11.89 473,284 -0.31(-2.53%)
Mar 10, 2023 12.05 12.41 11.69 12.20 518,437 +0.04(+0.32%)
Mar 09, 2023 12.53 12.55 12.08 12.16 275,381 -0.47(-3.74%)
Mar 08, 2023 12.66 12.70 12.55 12.63 161,292 +0.02(+0.15%)
Mar 07, 2023 12.87 12.91 12.58 12.61 179,078 -0.25(-1.95%)
Mar 06, 2023 13.11 13.11 12.83 12.86 232,626 -0.19(-1.48%)
Mar 03, 2023 12.90 13.08 12.87 13.05 144,066 +0.16(+1.27%)
Mar 02, 2023 13.03 13.06 12.83 12.89 138,398 -0.19(-1.47%)
Mar 01, 2023 13.14 13.28 13.04 13.08 147,378 -0.10(-0.73%)
Feb 28, 2023 13.10 13.22 13.10 13.18 299,791 +0.05(+0.37%)
Feb 27, 2023 13.15 13.28 13.05 13.13 142,730 +0.05(+0.37%)
Feb 24, 2023 13.19 13.26 13.02 13.08 168,343 -0.23(-1.74%)
Feb 23, 2023 13.17 13.38 13.17 13.32 157,674 +0.13(+1.02%)
Feb 22, 2023 13.25 13.33 13.11 13.18 176,665 -0.02(-0.15%)
Feb 21, 2023 13.48 13.48 13.15 13.20 172,455 -0.20(-1.51%)
Feb 17, 2023 13.20 13.45 13.19 13.40 157,536 +0.28(+2.13%)
Feb 16, 2023 13.19 13.24 13.11 13.12 148,199 -0.22(-1.66%)
Feb 15, 2023 13.07 13.36 13.07 13.34 199,283 +0.19(+1.47%)
Feb 14, 2023 13.03 13.39 13.03 13.15 228,373 +0.00(+0.00%)
Feb 13, 2023 13.17 13.25 13.14 13.15 151,225 -0.04(-0.29%)
Feb 10, 2023 13.24 13.33 13.16 13.19 163,461 -0.10(-0.73%)
Feb 09, 2023 13.05 13.37 13.05 13.29 192,530 +0.02(+0.14%)
Feb 08, 2023 13.48 13.58 13.19 13.27 146,523 -0.35(-2.55%)
Feb 07, 2023 13.18 13.66 13.17 13.61 233,829 +0.26(+1.95%)
Feb 06, 2023 13.29 13.59 13.29 13.35 223,479 -0.04(-0.29%)
Feb 03, 2023 13.34 13.59 13.32 13.39 133,400 +0.03(+0.22%)
Feb 02, 2023 13.25 13.49 13.15 13.36 273,327 +0.14(+1.09%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.