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 )

5.290 -0.070 (-1.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.940	1.940	1.770	1.835	79,900	+0.02(+1.38%)
May 28, 2020	1.810	2.120	1.730	1.810	198,577	+0.04(+2.26%)
May 27, 2020	1.620	1.800	1.620	1.770	137,295	+0.19(+12.03%)
May 26, 2020	1.580	1.670	1.501	1.580	119,150	+0.06(+3.95%)
May 22, 2020	1.560	1.620	1.470	1.520	46,700	-0.02(-1.30%)
May 21, 2020	1.490	1.600	1.420	1.540	53,756	+0.05(+3.36%)
May 20, 2020	1.520	1.552	1.417	1.490	65,912	-0.01(-0.67%)
May 19, 2020	1.460	1.600	1.460	1.500	81,777	+0.05(+3.45%)
May 18, 2020	1.410	1.553	1.410	1.450	117,212	+0.10(+7.41%)
May 15, 2020	1.360	1.500	1.300	1.350	54,500	-0.05(-3.57%)
May 14, 2020	1.340	1.555	1.260	1.400	131,568	+0.02(+1.45%)
May 13, 2020	1.420	1.500	1.250	1.380	215,583	-0.07(-4.83%)
May 12, 2020	1.500	1.610	1.440	1.450	386,638	-0.07(-4.61%)
May 11, 2020	1.580	1.610	1.450	1.520	163,511	-0.02(-1.30%)
May 08, 2020	1.530	1.650	1.480	1.540	136,700	+0.06(+4.05%)
May 07, 2020	1.520	1.590	1.452	1.480	135,150	+0.01(+1.01%)
May 06, 2020	1.520	1.590	1.428	1.465	65,707	-0.04(-2.97%)
May 05, 2020	1.570	1.650	1.500	1.510	121,863	-0.05(-3.21%)
May 04, 2020	1.620	1.660	1.550	1.560	93,368	-0.10(-6.02%)

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