Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The One Group (NQ: STKS )

4.970 +0.020 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jan 31, 2020 4.340 4.500 4.340 4.410 39,400 +0.04(+0.92%)
Jan 30, 2020 4.400 4.420 4.323 4.370 64,370 -0.02(-0.46%)
Jan 29, 2020 4.240 4.390 4.230 4.390 446,635 +0.17(+4.15%)
Jan 28, 2020 4.050 4.250 4.050 4.215 33,462 +0.18(+4.34%)
Jan 27, 2020 4.020 4.100 3.850 4.040 77,859 -0.01(-0.25%)
Jan 24, 2020 4.020 4.050 3.940 4.050 39,900 +0.05(+1.25%)
Jan 23, 2020 4.030 4.050 3.990 4.000 32,973 +0.01(+0.25%)
Jan 22, 2020 4.030 4.050 3.980 3.990 48,804 +0.00(+0.09%)
Jan 21, 2020 3.980 4.000 3.900 3.986 119,950 +0.03(+0.67%)
Jan 17, 2020 4.000 4.010 3.910 3.960 41,300 +0.00(+0.00%)
Jan 16, 2020 3.950 3.960 3.916 3.960 19,743 +0.01(+0.25%)
Jan 15, 2020 3.850 3.960 3.846 3.950 53,782 +0.12(+3.13%)
Jan 14, 2020 3.820 3.896 3.800 3.830 20,086 -0.04(-1.03%)
Jan 13, 2020 3.700 3.930 3.685 3.870 53,447 +0.26(+7.20%)
Jan 10, 2020 3.690 4.000 3.610 3.610 188,700 +0.14(+4.03%)
Jan 09, 2020 3.430 3.490 3.400 3.470 22,357 +0.11(+3.27%)
Jan 08, 2020 3.490 3.606 3.360 3.360 46,544 -0.23(-6.41%)
Jan 07, 2020 3.656 3.668 3.590 3.590 1,754 +0.00(+0.00%)
Jan 06, 2020 3.570 3.630 3.480 3.590 26,443 -0.01(-0.28%)
Jan 03, 2020 3.700 3.775 3.600 3.600 54,400 -0.10(-2.70%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.