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 )

23.47 +0.15 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2008 6.230 6.541 5.626 6.174 246,280 +0.14(+2.26%)
Sep 29, 2008 6.115 6.356 6.031 6.038 84,221 -0.21(-3.36%)
Sep 26, 2008 5.758 6.247 5.758 6.247 0 +0.31(+5.30%)
Sep 25, 2008 5.783 6.024 5.699 5.933 61,054 +0.24(+4.17%)
Sep 24, 2008 6.003 6.108 5.688 5.695 109,690 -0.33(-5.45%)
Sep 23, 2008 6.213 6.286 5.992 6.024 68,114 -0.23(-3.63%)
Sep 22, 2008 6.094 6.429 6.090 6.251 71,242 -0.18(-2.77%)
Sep 19, 2008 5.643 6.429 5.552 6.429 0 +0.55(+9.39%)
Sep 18, 2008 5.608 5.877 5.416 5.877 195,074 +0.39(+7.20%)
Sep 17, 2008 5.573 5.647 5.311 5.482 197,724 -0.17(-3.03%)
Sep 16, 2008 5.517 5.733 5.447 5.653 141,129 +0.13(+2.28%)
Sep 15, 2008 5.748 5.870 5.517 5.528 152,047 -0.35(-5.95%)
Sep 12, 2008 5.776 5.881 5.695 5.877 0 +0.12(+2.06%)
Sep 11, 2008 5.783 5.888 5.730 5.758 134,809 -0.07(-1.20%)
Sep 10, 2008 5.699 5.902 5.671 5.828 160,032 +0.18(+3.15%)
Sep 09, 2008 5.884 5.947 5.650 5.650 365,710 -0.23(-3.98%)
Sep 08, 2008 5.940 6.045 5.807 5.884 224,380 -0.00(-0.06%)
Sep 05, 2008 5.849 5.929 5.783 5.888 0 -0.03(-0.47%)
Sep 04, 2008 5.999 6.003 5.867 5.916 179,115 -0.15(-2.48%)
Sep 03, 2008 6.349 6.370 6.062 6.066 198,308 -0.25(-3.93%)
Sep 02, 2008 6.296 6.740 6.213 6.314 655,389 +0.03(+0.50%)
Aug 29, 2008 6.289 6.342 6.261 6.282 0 -0.01(-0.11%)
Aug 28, 2008 6.247 6.352 6.185 6.289 186,313 +0.00(+0.00%)
Aug 27, 2008 6.272 6.307 6.167 6.289 134,440 +0.00(+0.06%)
Aug 26, 2008 6.289 6.402 6.192 6.286 67,058 +0.00(+0.06%)
Aug 25, 2008 6.433 6.461 6.254 6.282 57,078 -0.14(-2.23%)
Aug 22, 2008 6.562 6.639 6.220 6.426 0 -0.02(-0.33%)
Aug 21, 2008 6.412 6.524 6.338 6.447 113,027 -0.05(-0.81%)
Aug 20, 2008 6.513 6.632 6.443 6.499 88,577 +0.02(+0.38%)
Aug 19, 2008 6.621 6.639 6.443 6.475 205,918 -0.19(-2.83%)
Aug 18, 2008 6.524 6.751 6.513 6.663 151,105 +0.19(+2.91%)
Aug 15, 2008 6.464 6.499 6.185 6.475 0 +0.07(+1.15%)
Aug 14, 2008 6.006 6.478 6.006 6.401 168,540 +0.41(+6.82%)
Aug 13, 2008 5.853 6.048 5.811 5.992 87,246 +0.14(+2.39%)
Aug 12, 2008 5.863 5.975 5.821 5.853 146,804 -0.05(-0.89%)
Aug 11, 2008 5.895 6.041 5.832 5.905 177,516 +0.06(+0.96%)
Aug 08, 2008 5.734 5.888 5.734 5.849 128,230 +0.12(+2.07%)
Aug 07, 2008 5.835 5.853 5.730 5.730 180,455 -0.16(-2.73%)
Aug 06, 2008 5.811 6.097 5.776 5.891 227,946 +0.04(+0.66%)
Aug 05, 2008 5.943 6.027 5.804 5.853 191,594 -0.02(-0.42%)
Aug 04, 2008 5.946 6.052 5.842 5.877 207,643 -0.06(-1.00%)
Aug 01, 2008 5.950 5.992 5.895 5.936 175,724 -0.00(-0.06%)
Jul 31, 2008 5.902 6.048 5.902 5.940 66,111 -0.03(-0.53%)
Jul 30, 2008 5.891 6.101 5.860 5.971 169,141 +0.07(+1.18%)
Jul 29, 2008 5.902 6.041 5.776 5.902 218,107 +0.00(+0.00%)
Jul 28, 2008 5.891 6.101 5.804 5.902 72,782 +0.01(+0.18%)
Jul 25, 2008 5.992 6.080 5.818 5.891 200,720 -0.04(-0.71%)
Jul 24, 2008 6.017 6.090 5.846 5.933 154,817 -0.05(-0.82%)
Jul 23, 2008 5.950 6.080 5.839 5.982 251,466 +0.01(+0.23%)
Jul 22, 2008 5.846 6.108 5.776 5.968 188,022 +0.10(+1.79%)
Jul 21, 2008 5.842 5.971 5.783 5.863 122,738 +0.02(+0.42%)
Jul 18, 2008 5.895 5.923 5.807 5.839 148,541 -0.02(-0.30%)
Jul 17, 2008 6.010 6.104 5.832 5.856 100,852 -0.10(-1.76%)
Jul 16, 2008 5.783 5.992 5.762 5.961 110,755 +0.19(+3.33%)
Jul 15, 2008 5.839 5.884 5.723 5.769 145,141 -0.07(-1.20%)
Jul 14, 2008 5.929 5.929 5.734 5.839 141,838 -0.08(-1.42%)
Jul 11, 2008 5.549 5.940 5.549 5.923 109,037 +0.02(+0.36%)
Jul 10, 2008 5.762 5.961 5.762 5.902 96,734 +0.14(+2.43%)
Jul 09, 2008 6.118 6.118 5.758 5.762 64,872 -0.37(-5.99%)
Jul 08, 2008 5.723 6.146 5.650 6.129 166,320 +0.43(+7.61%)
Jul 07, 2008 5.769 5.860 5.688 5.695 120,479 -0.03(-0.61%)
Jul 04, 2008 5.765 5.856 5.699 5.730 83,251 +0.00(+0.00%)
Jul 03, 2008 5.765 5.856 5.699 5.730 83,251 -0.00(-0.06%)
Jul 02, 2008 5.811 5.933 5.716 5.734 120,388 -0.12(-2.09%)
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.