Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

On Deck Capital Inc (NY: ONDK )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2017 3.550 3.590 3.470 3.540 506,122 -0.01(-0.28%)
May 30, 2017 3.610 3.630 3.500 3.550 387,665 -0.02(-0.56%)
May 26, 2017 3.560 3.670 3.520 3.570 491,463 +0.02(+0.56%)
May 25, 2017 3.650 3.710 3.550 3.550 357,072 -0.10(-2.74%)
May 24, 2017 3.840 3.850 3.640 3.650 451,898 -0.17(-4.45%)
May 23, 2017 3.910 3.970 3.730 3.820 1,588,069 +0.19(+5.23%)
May 22, 2017 3.440 3.800 3.430 3.630 1,957,549 +0.24(+7.08%)
May 19, 2017 3.380 3.440 3.350 3.390 523,853 +0.01(+0.30%)
May 18, 2017 3.380 3.430 3.290 3.380 1,069,157 -0.02(-0.59%)
May 17, 2017 3.550 3.570 3.380 3.400 975,039 -0.20(-5.56%)
May 16, 2017 3.730 3.750 3.570 3.600 780,734 -0.10(-2.70%)
May 15, 2017 3.720 3.850 3.690 3.700 444,552 -0.05(-1.33%)
May 12, 2017 3.860 3.950 3.740 3.750 765,111 -0.15(-3.85%)
May 11, 2017 3.950 4.020 3.840 3.900 537,351 -0.09(-2.26%)
May 10, 2017 4.060 4.060 3.910 3.990 686,140 -0.07(-1.72%)
May 09, 2017 4.260 4.390 4.050 4.060 1,373,615 -0.26(-6.02%)
May 08, 2017 4.380 4.400 3.920 4.320 1,157,519 -0.32(-6.90%)
May 05, 2017 4.640 4.690 4.560 4.640 261,100 +0.03(+0.65%)
May 04, 2017 4.660 4.692 4.520 4.610 158,320 -0.01(-0.22%)
May 03, 2017 4.680 4.692 4.560 4.620 203,984 -0.06(-1.28%)
May 02, 2017 4.780 4.820 4.645 4.680 200,961 -0.11(-2.30%)
May 01, 2017 4.810 4.840 4.750 4.790 215,575 +0.04(+0.84%)
Apr 28, 2017 4.780 4.790 4.700 4.750 244,182 -0.01(-0.21%)
Apr 27, 2017 4.860 4.905 4.710 4.760 201,697 -0.10(-2.06%)
Apr 26, 2017 4.750 4.920 4.730 4.860 268,644 +0.13(+2.75%)
Apr 25, 2017 4.660 4.790 4.650 4.730 422,215 +0.13(+2.83%)
Apr 24, 2017 4.620 4.670 4.570 4.600 658,109 +0.05(+1.10%)
Apr 21, 2017 4.620 4.640 4.540 4.550 383,021 -0.05(-1.09%)
Apr 20, 2017 4.550 4.650 4.500 4.600 1,361,956 +0.09(+2.00%)
Apr 19, 2017 4.520 4.670 4.510 4.510 599,342 +0.12(+2.73%)
Apr 18, 2017 4.320 4.460 4.310 4.390 433,659 +0.04(+0.92%)
Apr 17, 2017 4.480 4.480 4.240 4.350 1,034,446 -0.11(-2.47%)
Apr 13, 2017 4.580 4.660 4.430 4.460 472,053 -0.15(-3.25%)
Apr 12, 2017 4.570 4.650 4.560 4.610 230,280 +0.01(+0.22%)
Apr 11, 2017 4.470 4.610 4.470 4.600 206,688 +0.09(+2.00%)
Apr 10, 2017 4.420 4.530 4.340 4.510 266,851 +0.09(+2.04%)
Apr 07, 2017 4.590 4.620 4.390 4.420 519,565 -0.21(-4.54%)
Apr 06, 2017 4.630 4.710 4.580 4.630 307,850 +0.01(+0.22%)
Apr 05, 2017 4.750 4.800 4.550 4.620 777,191 -0.09(-1.91%)
Apr 04, 2017 4.740 4.830 4.680 4.710 549,500 -0.03(-0.63%)
Apr 03, 2017 5.040 5.070 4.650 4.740 663,473 -0.30(-5.95%)
Mar 31, 2017 4.910 5.330 4.860 5.040 922,537 +0.13(+2.65%)
Mar 30, 2017 4.800 4.980 4.760 4.910 477,137 +0.11(+2.29%)
Mar 29, 2017 4.770 4.890 4.720 4.800 388,911 +0.02(+0.42%)
Mar 28, 2017 4.680 4.900 4.650 4.780 461,742 +0.07(+1.49%)
Mar 27, 2017 4.520 4.720 4.500 4.710 684,931 +0.09(+1.95%)
Mar 24, 2017 4.780 4.820 4.570 4.620 310,425 -0.15(-3.14%)
Mar 23, 2017 4.580 4.970 4.580 4.770 832,474 +0.29(+6.47%)
Mar 22, 2017 4.470 4.515 4.370 4.480 290,713 -0.02(-0.44%)
Mar 21, 2017 4.680 4.690 4.490 4.500 404,484 -0.13(-2.81%)
Mar 20, 2017 4.740 4.740 4.580 4.630 742,124 -0.12(-2.53%)
Mar 17, 2017 4.770 4.835 4.720 4.750 639,361 +0.01(+0.21%)
Mar 16, 2017 4.650 4.820 4.600 4.740 796,884 +0.10(+2.16%)
Mar 15, 2017 4.750 4.790 4.630 4.640 384,445 -0.10(-2.11%)
Mar 14, 2017 4.850 4.860 4.580 4.740 465,798 -0.12(-2.47%)
Mar 13, 2017 4.860 4.930 4.750 4.860 265,305 -0.01(-0.21%)
Mar 10, 2017 4.900 4.950 4.750 4.870 452,377 +0.01(+0.21%)
Mar 09, 2017 5.050 5.090 4.860 4.860 244,138 -0.20(-3.95%)
Mar 08, 2017 4.970 5.120 4.880 5.060 329,389 +0.11(+2.22%)
Mar 07, 2017 4.970 5.060 4.920 4.950 259,685 -0.06(-1.20%)
Mar 06, 2017 4.800 5.050 4.750 5.010 577,429 +0.11(+2.24%)
Mar 03, 2017 5.000 5.060 4.880 4.900 419,370 -0.18(-3.54%)
Mar 02, 2017 5.250 5.260 5.060 5.080 416,648 -0.22(-4.15%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.