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

The One Group (NQ: STKS )

5.290 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jun 06, 2024 5.280 5.360 5.190 5.290 64,740 -0.07(-1.31%)
Jun 05, 2024 5.160 5.380 5.050 5.360 69,633 +0.28(+5.51%)
Jun 04, 2024 4.990 5.130 4.910 5.080 115,557 +0.06(+1.20%)
Jun 03, 2024 5.210 5.245 4.940 5.020 271,682 -0.18(-3.46%)
May 31, 2024 5.300 5.390 5.090 5.200 88,002 -0.05(-0.95%)
May 30, 2024 5.140 5.270 5.140 5.250 66,474 +0.10(+1.94%)
May 29, 2024 5.230 5.400 5.140 5.150 72,630 -0.21(-3.92%)
May 28, 2024 5.400 5.550 5.290 5.360 126,391 -0.06(-1.11%)
May 24, 2024 5.310 5.445 5.090 5.420 136,002 +0.21(+4.03%)
May 23, 2024 5.310 5.310 5.110 5.210 151,411 -0.08(-1.42%)
May 22, 2024 5.290 5.370 5.140 5.285 144,604 -0.00(-0.09%)
May 21, 2024 5.230 5.350 5.080 5.290 84,082 -0.07(-1.31%)
May 20, 2024 5.380 5.495 5.100 5.360 177,898 -0.16(-2.90%)
May 17, 2024 5.740 5.800 5.490 5.520 83,139 -0.23(-4.00%)
May 16, 2024 5.630 5.760 5.590 5.750 95,736 +0.06(+1.05%)
May 15, 2024 5.990 5.990 5.580 5.690 145,570 -0.21(-3.56%)
May 14, 2024 5.700 6.100 5.700 5.900 211,747 +0.17(+2.97%)
May 13, 2024 5.410 5.870 5.410 5.730 154,429 +0.41(+7.71%)
May 10, 2024 5.540 5.730 5.280 5.320 161,526 -0.18(-3.27%)
May 09, 2024 4.670 5.850 4.620 5.500 511,863 +0.87(+18.79%)
May 08, 2024 4.650 4.800 4.360 4.630 283,174 -0.17(-3.54%)
May 07, 2024 4.790 5.000 4.610 4.800 491,603 -0.05(-1.03%)
May 06, 2024 5.100 5.220 4.790 4.850 226,049 -0.26(-5.09%)
May 03, 2024 5.210 5.370 5.080 5.110 98,295 +0.00(+0.00%)
May 02, 2024 5.200 5.230 5.010 5.110 76,446 -0.03(-0.58%)
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.