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 )

23.11 -0.07 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2008 5.856 5.936 5.793 5.839 66,964 -0.02(-0.42%)
May 29, 2008 5.807 5.905 5.730 5.863 63,692 +0.07(+1.27%)
May 28, 2008 6.045 6.045 5.769 5.790 56,014 -0.22(-3.61%)
May 27, 2008 6.062 6.083 5.996 6.006 41,604 -0.05(-0.81%)
May 26, 2008 5.956 6.139 5.956 6.055 0 +0.00(+0.00%)
May 23, 2008 5.956 6.139 5.956 6.055 27,803 +0.06(+0.99%)
May 22, 2008 6.150 6.150 5.929 5.996 88,074 -0.19(-3.11%)
May 21, 2008 6.013 6.188 6.013 6.188 75,741 +0.20(+3.39%)
May 20, 2008 6.055 6.066 5.853 5.985 177,762 -0.10(-1.61%)
May 19, 2008 6.268 6.272 5.940 6.083 112,383 -0.15(-2.34%)
May 16, 2008 5.999 6.254 5.999 6.229 89,650 +0.24(+4.01%)
May 15, 2008 5.856 6.010 5.856 5.989 132,305 +0.13(+2.27%)
May 14, 2008 5.905 5.905 5.818 5.856 55,138 -0.08(-1.41%)
May 13, 2008 5.807 5.940 5.797 5.940 65,435 +0.17(+3.03%)
May 12, 2008 5.713 5.779 5.664 5.765 37,205 +0.06(+1.10%)
May 09, 2008 5.793 5.828 5.639 5.702 62,797 +0.03(+0.55%)
May 08, 2008 5.723 5.737 5.610 5.671 302,887 -0.04(-0.67%)
May 07, 2008 5.905 5.916 5.667 5.709 129,332 -0.23(-3.88%)
May 06, 2008 5.797 5.940 5.716 5.940 74,408 +0.05(+0.77%)
May 05, 2008 5.846 5.919 5.695 5.895 69,906 -0.05(-0.76%)
May 02, 2008 5.933 5.971 5.888 5.940 28,905 +0.05(+0.89%)
May 01, 2008 6.003 6.010 5.884 5.888 41,386 -0.17(-2.77%)
Apr 30, 2008 5.881 6.055 5.870 6.055 61,134 +0.13(+2.24%)
Apr 29, 2008 5.923 5.971 5.762 5.923 114,881 +0.04(+0.71%)
Apr 28, 2008 5.800 5.985 5.769 5.881 62,994 +0.11(+1.94%)
Apr 25, 2008 5.716 5.849 5.657 5.769 102,601 +0.07(+1.23%)
Apr 24, 2008 5.783 5.856 5.646 5.699 68,973 -0.11(-1.92%)
Apr 23, 2008 5.916 5.936 5.783 5.811 38,064 -0.10(-1.66%)
Apr 22, 2008 5.940 5.940 5.849 5.909 36,060 -0.03(-0.47%)
Apr 21, 2008 5.940 5.940 5.916 5.936 34,629 +0.00(+0.06%)
Apr 18, 2008 5.940 5.971 5.926 5.933 61,646 +0.04(+0.71%)
Apr 17, 2008 5.929 5.982 5.856 5.891 81,279 -0.11(-1.86%)
Apr 16, 2008 5.884 6.003 5.846 6.003 32,626 +0.13(+2.20%)
Apr 15, 2008 5.936 5.936 5.765 5.874 35,488 -0.05(-0.83%)
Apr 14, 2008 5.916 6.048 5.916 5.923 28,905 +0.01(+0.12%)
Apr 11, 2008 5.929 5.978 5.877 5.916 52,946 -0.01(-0.24%)
Apr 10, 2008 5.891 5.940 5.772 5.929 54,949 -0.01(-0.12%)
Apr 09, 2008 5.853 5.940 5.662 5.936 51,229 +0.00(+0.06%)
Apr 08, 2008 5.923 5.936 5.622 5.933 69,259 +0.08(+1.31%)
Apr 07, 2008 5.905 5.947 5.832 5.856 53,824 +0.02(+0.30%)
Apr 04, 2008 5.856 5.870 5.793 5.839 29,478 +0.11(+1.95%)
Apr 03, 2008 5.678 5.936 5.664 5.727 67,542 +0.06(+1.05%)
Apr 02, 2008 5.674 5.678 5.633 5.667 40,639 +0.07(+1.25%)
Apr 01, 2008 5.594 5.678 5.594 5.598 41,784 -0.03(-0.62%)
Mar 31, 2008 5.521 5.678 5.521 5.633 118,199 +0.06(+1.07%)
Mar 28, 2008 5.800 5.800 5.451 5.573 105,320 -0.22(-3.74%)
Mar 27, 2008 5.811 5.828 5.706 5.790 89,865 +0.01(+0.18%)
Mar 26, 2008 5.818 5.912 5.779 5.779 9,444 -0.16(-2.71%)
Mar 25, 2008 5.853 5.940 5.846 5.940 27,474 +0.04(+0.71%)
Mar 24, 2008 5.612 5.933 5.612 5.898 26,043 +0.22(+3.81%)
Mar 21, 2008 5.685 5.730 5.608 5.681 21,178 +0.00(+0.00%)
Mar 20, 2008 5.685 5.730 5.608 5.681 21,178 -0.01(-0.25%)
Mar 19, 2008 5.423 5.842 5.398 5.695 150,825 -0.16(-2.80%)
Mar 18, 2008 5.905 5.943 5.636 5.860 58,384 +0.12(+2.07%)
Mar 17, 2008 5.650 5.818 5.650 5.741 18,316 +0.09(+1.61%)
Mar 14, 2008 5.769 5.786 5.573 5.650 47,222 -0.15(-2.65%)
Mar 13, 2008 5.870 6.017 5.730 5.804 74,124 -0.21(-3.49%)
Mar 12, 2008 5.737 6.052 5.737 6.013 17,171 +0.22(+3.74%)
Mar 11, 2008 5.580 5.797 5.416 5.797 42,070 +0.38(+7.10%)
Mar 10, 2008 5.678 5.678 5.412 5.412 29,478 -0.22(-3.97%)
Mar 07, 2008 5.786 5.912 5.608 5.636 61,245 -0.16(-2.77%)
Mar 06, 2008 5.888 5.891 5.786 5.797 18,602 -0.08(-1.37%)
Mar 05, 2008 5.947 5.957 5.702 5.877 36,633 -0.10(-1.64%)
Mar 04, 2008 5.954 6.010 5.943 5.975 29,764 -0.01(-0.23%)
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.