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

One Liberty Properties (NY: OLP )

23.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
May 28, 2004 6.272 6.289 6.150 6.272 73,552 +0.03(+0.56%)
May 27, 2004 6.188 6.237 6.185 6.237 313,670 +0.05(+0.85%)
May 26, 2004 6.202 6.213 6.185 6.185 42,929 -0.01(-0.17%)
May 25, 2004 6.216 6.220 6.185 6.195 32,053 -0.02(-0.39%)
May 24, 2004 6.314 6.314 6.202 6.220 55,808 -0.04(-0.67%)
May 21, 2004 6.254 6.272 6.237 6.261 11,161 +0.04(+0.62%)
May 20, 2004 6.220 6.226 6.185 6.223 64,680 +0.04(+0.62%)
May 19, 2004 6.167 6.272 6.167 6.185 123,922 +0.00(+0.00%)
May 18, 2004 5.957 6.185 5.957 6.185 119,057 +0.21(+3.51%)
May 17, 2004 5.818 5.989 5.800 5.975 56,666 +0.17(+3.01%)
May 14, 2004 5.730 5.835 5.695 5.800 297,930 +0.04(+0.67%)
May 13, 2004 5.783 5.800 5.751 5.762 140,236 -0.04(-0.66%)
May 12, 2004 5.853 5.870 5.783 5.800 62,390 -0.05(-0.90%)
May 11, 2004 5.835 5.870 5.818 5.853 178,300 +0.05(+0.90%)
May 10, 2004 5.765 5.905 5.695 5.800 207,492 -0.10(-1.78%)
May 07, 2004 6.220 6.220 5.888 5.905 83,283 -0.31(-5.06%)
May 06, 2004 6.202 6.254 6.202 6.220 107,323 -0.03(-0.56%)
May 05, 2004 6.307 6.310 6.254 6.254 76,128 -0.06(-0.89%)
May 04, 2004 6.324 6.359 6.254 6.310 70,690 -0.03(-0.50%)
May 03, 2004 6.412 6.429 6.317 6.342 124,209 -0.09(-1.36%)
Apr 30, 2004 6.569 6.621 6.412 6.429 67,542 -0.17(-2.65%)
Apr 29, 2004 6.639 6.642 6.551 6.604 61,532 -0.05(-0.79%)
Apr 28, 2004 6.772 6.772 6.642 6.656 47,794 -0.12(-1.70%)
Apr 27, 2004 6.827 6.827 6.709 6.772 73,838 -0.04(-0.62%)
Apr 26, 2004 6.831 6.848 6.814 6.814 32,626 -0.01(-0.10%)
Apr 23, 2004 6.821 6.848 6.814 6.821 32,912 +0.00(+0.00%)
Apr 22, 2004 6.709 6.821 6.691 6.821 34,629 +0.11(+1.61%)
Apr 21, 2004 6.779 6.779 6.709 6.712 60,959 -0.07(-1.03%)
Apr 20, 2004 6.848 6.848 6.779 6.782 40,067 -0.07(-0.97%)
Apr 19, 2004 6.883 6.901 6.831 6.848 31,767 -0.04(-0.56%)
Apr 16, 2004 6.901 6.901 6.814 6.887 79,848 -0.01(-0.20%)
Apr 15, 2004 6.953 6.953 6.866 6.901 49,798 -0.03(-0.45%)
Apr 14, 2004 6.887 6.946 6.848 6.932 58,097 +0.03(+0.46%)
Apr 13, 2004 6.761 6.988 6.684 6.901 108,182 +0.04(+0.56%)
Apr 12, 2004 7.373 7.373 6.744 6.862 189,175 -0.55(-7.45%)
Apr 08, 2004 7.460 7.481 7.404 7.414 20,606 -0.05(-0.61%)
Apr 07, 2004 7.425 7.477 7.341 7.460 42,357 +0.02(+0.23%)
Apr 06, 2004 7.670 7.687 7.408 7.442 246,701 -0.23(-2.96%)
Apr 05, 2004 7.809 7.809 7.638 7.670 309,950 -0.15(-1.92%)
Apr 02, 2004 7.914 7.914 7.792 7.820 87,003 -0.08(-1.06%)
Apr 01, 2004 7.897 7.918 7.862 7.904 43,215 +0.02(+0.31%)
Mar 31, 2004 7.897 7.897 7.862 7.879 108,468 -0.02(-0.22%)
Mar 30, 2004 7.858 7.897 7.844 7.897 42,643 +0.04(+0.49%)
Mar 29, 2004 7.862 7.862 7.809 7.858 75,269 -0.00(-0.04%)
Mar 26, 2004 7.862 7.862 7.834 7.862 10,589 +0.00(+0.00%)
Mar 25, 2004 7.897 7.914 7.862 7.862 30,050 -0.02(-0.22%)
Mar 24, 2004 7.862 7.900 7.844 7.879 35,202 +0.03(+0.45%)
Mar 23, 2004 7.757 7.844 7.739 7.844 255,000 +0.11(+1.40%)
Mar 22, 2004 7.722 7.739 7.687 7.736 23,181 -0.02(-0.23%)
Mar 19, 2004 7.687 7.757 7.687 7.753 29,478 +0.07(+0.86%)
Mar 18, 2004 7.736 7.736 7.652 7.687 173,721 -0.13(-1.65%)
Mar 17, 2004 7.792 7.876 7.757 7.816 126,784 +0.04(+0.54%)
Mar 16, 2004 7.844 7.862 7.774 7.774 402,964 -0.07(-0.89%)
Mar 15, 2004 7.897 7.897 7.844 7.844 127,071 -0.01(-0.18%)
Mar 12, 2004 8.057 8.057 7.827 7.858 338,570 -0.29(-3.52%)
Mar 11, 2004 8.148 8.159 8.071 8.145 53,232 -0.00(-0.04%)
Mar 10, 2004 8.229 8.243 8.054 8.148 95,875 -0.07(-0.81%)
Mar 09, 2004 8.264 8.267 8.194 8.215 67,828 -0.05(-0.63%)
Mar 08, 2004 8.281 8.295 8.264 8.267 45,218 -0.01(-0.17%)
Mar 05, 2004 8.316 8.316 8.264 8.281 117,054 -0.06(-0.71%)
Mar 04, 2004 8.333 8.386 8.323 8.340 136,515 -0.01(-0.13%)
Mar 03, 2004 8.400 8.400 8.316 8.351 126,784 -0.05(-0.58%)
Mar 02, 2004 8.246 8.403 8.246 8.400 87,576 +0.15(+1.86%)
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.