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 29, 2020 0.8600 0.8600 0.7479 0.7479 1,806,600 -0.11(-13.15%)
May 28, 2020 0.9000 0.9100 0.8002 0.8611 1,811,984 +0.00(+0.13%)
May 27, 2020 0.7900 0.8900 0.7400 0.8600 2,898,222 +0.09(+11.05%)
May 26, 2020 0.8504 0.8504 0.7400 0.7744 1,807,115 +0.00(+0.17%)
May 22, 2020 0.8122 0.8641 0.6845 0.7731 4,149,700 +0.01(+1.32%)
May 21, 2020 0.6500 0.7992 0.6304 0.7630 5,896,346 +0.14(+23.06%)
May 20, 2020 0.6400 0.6600 0.6100 0.6200 2,853,909 +0.01(+1.34%)
May 19, 2020 0.6718 0.6990 0.6100 0.6118 1,703,398 -0.05(-7.58%)
May 18, 2020 0.6872 0.7199 0.6358 0.6620 2,548,977 +0.02(+3.60%)
May 15, 2020 0.6666 0.6800 0.6100 0.6390 2,302,800 -0.03(-3.87%)
May 14, 2020 0.6751 0.7000 0.6000 0.6647 1,846,864 -0.01(-1.61%)
May 13, 2020 0.7872 0.7872 0.6707 0.6756 2,002,879 -0.11(-13.71%)
May 12, 2020 0.8400 0.8556 0.7745 0.7829 1,555,230 -0.02(-2.14%)
May 11, 2020 0.9400 0.9400 0.8000 0.8000 2,054,128 -0.11(-12.13%)
May 08, 2020 0.9150 0.9843 0.8867 0.9104 1,365,100 +0.00(+0.19%)
May 07, 2020 0.9221 0.9840 0.9001 0.9087 972,485 +0.01(+0.96%)
May 06, 2020 1.060 1.065 0.9000 0.9001 2,553,470 -0.15(-14.28%)
May 05, 2020 1.120 1.150 1.040 1.050 1,424,241 -0.03(-2.78%)
May 04, 2020 1.100 1.170 0.9700 1.080 1,326,118 -0.02(-1.82%)
May 01, 2020 1.190 1.220 1.030 1.100 2,453,300 -0.11(-9.09%)
Apr 30, 2020 1.450 1.450 1.100 1.210 4,231,300 -0.40(-24.84%)
Apr 29, 2020 1.290 1.690 1.280 1.610 3,118,052 +0.34(+26.77%)
Apr 28, 2020 1.290 1.310 1.140 1.270 1,475,483 +0.06(+4.96%)
Apr 27, 2020 1.100 1.270 1.100 1.210 1,009,489 +0.11(+10.00%)
Apr 24, 2020 1.120 1.130 1.030 1.100 794,400 +0.02(+1.85%)
Apr 23, 2020 1.070 1.200 1.060 1.080 765,673 -0.05(-4.42%)
Apr 22, 2020 1.220 1.220 1.060 1.130 992,039 -0.03(-2.59%)
Apr 21, 2020 1.240 1.240 1.100 1.160 829,823 -0.06(-4.92%)
Apr 20, 2020 1.400 1.400 1.195 1.220 1,068,021 -0.13(-9.63%)
Apr 17, 2020 1.360 1.390 1.220 1.350 1,138,400 +0.10(+8.00%)
Apr 16, 2020 1.400 1.400 1.210 1.250 1,024,992 -0.10(-7.41%)
Apr 15, 2020 1.490 1.507 1.250 1.350 1,710,455 -0.13(-8.78%)
Apr 14, 2020 1.300 1.510 1.240 1.480 1,686,834 +0.29(+24.37%)
Apr 13, 2020 1.300 1.300 1.100 1.190 905,553 -0.04(-3.25%)
Apr 09, 2020 1.130 1.330 1.100 1.230 1,529,600 +0.14(+12.84%)
Apr 08, 2020 1.080 1.120 0.9619 1.090 1,239,223 +0.07(+6.86%)
Apr 07, 2020 1.110 1.140 0.9900 1.020 972,975 +0.01(+0.99%)
Apr 06, 2020 0.9500 1.180 0.9401 1.010 1,221,221 +0.13(+14.85%)
Apr 03, 2020 1.010 1.060 0.8400 0.8794 1,693,500 -0.11(-11.39%)
Apr 02, 2020 1.220 1.290 0.9501 0.9924 1,429,667 -0.18(-15.18%)
Apr 01, 2020 1.460 1.468 1.150 1.170 1,361,381 -0.37(-24.03%)
Mar 31, 2020 1.600 1.610 1.420 1.540 964,931 -0.05(-3.14%)
Mar 30, 2020 1.700 1.780 1.450 1.590 1,261,254 -0.09(-5.36%)
Mar 27, 2020 1.560 1.840 1.300 1.680 1,570,500 +0.03(+1.82%)
Mar 26, 2020 1.400 1.990 1.400 1.650 2,650,260 +0.37(+28.91%)
Mar 25, 2020 1.190 2.150 1.188 1.280 2,607,934 +0.19(+17.43%)
Mar 24, 2020 0.7700 1.100 0.7500 1.090 1,261,527 +0.39(+55.65%)
Mar 23, 2020 0.8500 0.8781 0.6820 0.7003 811,458 -0.13(-15.98%)
Mar 20, 2020 0.8547 0.9999 0.7501 0.8335 1,379,700 -0.00(-0.13%)
Mar 19, 2020 0.7117 0.9999 0.6375 0.8346 1,280,125 +0.18(+26.65%)
Mar 18, 2020 1.000 1.040 0.5400 0.6590 931,413 -0.39(-37.24%)
Mar 17, 2020 1.250 1.300 1.000 1.050 1,059,710 -0.11(-9.48%)
Mar 16, 2020 1.680 1.710 1.140 1.160 730,309 -0.53(-31.36%)
Mar 13, 2020 1.550 1.700 1.450 1.690 753,700 +0.25(+17.36%)
Mar 12, 2020 1.740 1.740 1.310 1.440 1,320,411 -0.43(-22.99%)
Mar 11, 2020 2.400 2.400 1.850 1.870 941,877 -0.61(-24.60%)
Mar 10, 2020 2.570 2.570 2.275 2.480 510,427 +0.00(+0.00%)
Mar 09, 2020 2.650 2.650 2.460 2.480 379,465 -0.28(-10.14%)
Mar 06, 2020 3.010 3.010 2.740 2.760 707,700 -0.37(-11.82%)
Mar 05, 2020 3.340 3.419 3.100 3.130 486,395 -0.32(-9.28%)
Mar 04, 2020 3.430 3.480 3.290 3.450 445,777 +0.07(+2.07%)
Mar 03, 2020 3.500 3.650 3.370 3.380 597,105 -0.14(-3.98%)
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.