Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

The One Group (NQ: STKS )

5.200 -0.050 (-0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	2.140	2.200	2.020	2.190	38,236	+0.07(+3.30%)
May 30, 2017	2.120	2.190	2.033	2.120	13,663	+0.00(+0.00%)
May 26, 2017	2.100	2.120	2.070	2.120	4,440	+0.03(+1.44%)
May 25, 2017	2.020	2.128	2.020	2.090	616	+0.05(+2.45%)
May 24, 2017	2.050	2.199	2.040	2.040	1,043	-0.16(-7.27%)
May 23, 2017	2.200	2.200	2.054	2.200	5,126	+0.00(+0.00%)
May 22, 2017	2.070	2.200	2.038	2.200	5,727	+0.10(+4.76%)
May 19, 2017	2.020	2.100	2.020	2.100	2,950	+0.09(+4.48%)
May 18, 2017	2.040	2.120	2.010	2.010	10,028	-0.08(-3.83%)
May 17, 2017	2.021	2.125	2.021	2.090	5,030	-0.04(-1.88%)
May 16, 2017	2.190	2.190	2.060	2.130	12,948	+0.00(+0.00%)
May 15, 2017	2.048	2.160	2.048	2.130	32,021	+0.05(+2.55%)
May 12, 2017	2.030	2.077	2.010	2.077	3,633	+0.03(+1.57%)
May 11, 2017	2.060	2.060	2.045	2.045	1,525	-0.02(-1.21%)
May 10, 2017	2.080	2.100	2.063	2.070	3,650	+0.04(+1.97%)
May 09, 2017	2.090	2.090	2.030	2.030	6,791	+0.00(+0.00%)
May 08, 2017	2.060	2.075	2.010	2.030	22,518	-0.04(-1.93%)
May 05, 2017	2.090	2.100	2.040	2.070	16,942	+0.01(+0.49%)
May 04, 2017	2.210	2.290	2.060	2.060	66,096	-0.07(-3.29%)
May 03, 2017	2.140	2.200	2.090	2.130	17,777	-0.02(-0.93%)
May 02, 2017	2.196	2.280	2.150	2.150	52,547	-0.10(-4.44%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

The One Group (NQ: STKS )

Historical Prices