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 31, 2023	7.225	7.225	6.850	7.060	98,793	-0.11(-1.53%)
May 30, 2023	7.050	7.300	7.050	7.170	78,177	+0.08(+1.13%)
May 26, 2023	7.250	7.360	6.950	7.090	55,087	-0.16(-2.21%)
May 25, 2023	7.320	7.370	7.210	7.250	45,002	-0.11(-1.49%)
May 24, 2023	7.280	7.510	7.180	7.360	95,827	+0.02(+0.27%)
May 23, 2023	7.320	7.470	7.240	7.340	96,761	+0.01(+0.14%)
May 22, 2023	7.630	7.630	7.260	7.330	70,534	-0.27(-3.55%)
May 19, 2023	7.590	7.670	7.355	7.600	153,369	+0.15(+2.01%)
May 18, 2023	7.390	7.610	7.100	7.450	188,557	+0.07(+0.95%)
May 17, 2023	6.990	7.430	6.960	7.380	147,195	+0.46(+6.65%)
May 16, 2023	7.140	7.140	6.780	6.920	132,063	-0.22(-3.08%)
May 15, 2023	6.990	7.170	6.830	7.140	160,249	+0.26(+3.78%)
May 12, 2023	6.860	6.980	6.800	6.880	79,163	+0.05(+0.73%)
May 11, 2023	6.740	7.100	6.650	6.830	178,247	+0.03(+0.44%)
May 10, 2023	6.740	7.040	6.700	6.800	195,031	+0.17(+2.56%)
May 09, 2023	6.790	6.860	6.580	6.630	137,162	-0.17(-2.50%)
May 08, 2023	7.520	7.640	6.750	6.800	220,836	-0.79(-10.41%)
May 05, 2023	7.380	7.980	7.060	7.590	348,268	+0.12(+1.61%)
May 04, 2023	7.430	7.655	7.210	7.470	180,781	+0.03(+0.40%)
May 03, 2023	7.480	7.770	7.410	7.440	129,483	-0.02(-0.27%)
May 02, 2023	7.760	7.760	7.440	7.460	145,846	-0.33(-4.24%)

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