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 )

5.200 -0.050 (-0.95%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 28, 2017 1.830 1.870 1.800 1.820 55,285 -0.02(-1.09%)
Feb 27, 2017 1.880 1.900 1.840 1.840 77,398 -0.04(-2.13%)
Feb 24, 2017 1.900 1.900 1.850 1.880 18,148 -0.02(-1.05%)
Feb 23, 2017 1.850 2.000 1.840 1.900 207,216 +0.05(+2.68%)
Feb 22, 2017 1.850 1.970 1.810 1.850 81,637 +0.01(+0.57%)
Feb 21, 2017 1.830 1.840 1.780 1.840 39,758 +0.06(+3.37%)
Feb 17, 2017 1.780 1.780 1.780 0 -0.02(-1.11%)
Feb 16, 2017 1.820 1.870 1.700 1.800 95,342 -0.02(-1.09%)
Feb 15, 2017 1.720 1.850 1.640 1.820 109,209 +0.10(+5.81%)
Feb 14, 2017 1.718 1.840 1.700 1.720 42,413 -0.02(-1.15%)
Feb 13, 2017 1.750 1.810 1.710 1.740 40,169 +0.01(+0.58%)
Feb 10, 2017 1.680 1.750 1.680 1.730 64,886 +0.07(+4.22%)
Feb 09, 2017 1.660 1.700 1.620 1.660 15,675 +0.01(+0.61%)
Feb 08, 2017 1.670 1.675 1.630 1.650 14,263 -0.01(-0.60%)
Feb 07, 2017 1.660 1.710 1.625 1.660 16,194 +0.00(+0.00%)
Feb 06, 2017 1.630 1.720 1.610 1.660 8,024 +0.01(+0.61%)
Feb 03, 2017 1.698 1.698 1.650 1.650 10,293 -0.03(-1.79%)
Feb 02, 2017 1.710 1.710 1.646 1.680 10,122 -0.01(-0.59%)
Feb 01, 2017 1.650 1.690 1.620 1.690 47,030 -0.01(-0.59%)
Jan 31, 2017 1.630 1.720 1.590 1.700 34,352 +0.12(+7.59%)
Jan 30, 2017 1.680 1.688 1.470 1.580 92,532 -0.07(-4.24%)
Jan 27, 2017 1.610 1.688 1.610 1.650 25,245 -0.03(-1.79%)
Jan 26, 2017 1.690 1.754 1.650 1.680 52,632 +0.02(+1.20%)
Jan 25, 2017 1.869 1.869 1.650 1.660 71,206 -0.14(-7.78%)
Jan 24, 2017 1.840 1.840 1.800 1.800 27,698 -0.02(-1.10%)
Jan 23, 2017 1.870 1.870 1.779 1.820 32,856 -0.03(-1.62%)
Jan 20, 2017 1.870 1.900 1.833 1.850 26,558 +0.00(+0.01%)
Jan 19, 2017 1.860 1.920 1.820 1.850 25,874 -0.01(-0.54%)
Jan 18, 2017 1.850 1.935 1.830 1.860 23,915 +0.03(+1.63%)
Jan 17, 2017 1.890 1.900 1.810 1.830 87,481 +0.13(+7.65%)
Jan 13, 2017 1.700 1.700 1.700 0 -0.05(-2.86%)
Jan 12, 2017 1.900 1.900 1.690 1.750 96,107 -0.14(-7.41%)
Jan 11, 2017 1.870 1.900 1.827 1.890 22,452 +0.04(+2.16%)
Jan 10, 2017 2.100 2.100 1.740 1.850 560,878 -0.18(-8.87%)
Jan 09, 2017 2.070 2.140 2.000 2.030 142,705 -0.09(-4.25%)
Jan 06, 2017 2.140 2.180 2.100 2.120 13,112 -0.04(-1.85%)
Jan 05, 2017 2.060 2.160 2.050 2.160 46,963 +0.13(+6.40%)
Jan 04, 2017 2.170 2.230 2.020 2.030 121,404 -0.16(-7.31%)
Jan 03, 2017 2.214 2.285 2.120 2.190 62,573 -0.03(-1.35%)
Dec 30, 2016 2.220 2.220 2.220 0 +0.01(+0.45%)
Dec 29, 2016 2.200 2.300 2.200 2.210 27,864 +0.01(+0.45%)
Dec 28, 2016 2.190 2.200 2.150 2.200 15,046 +0.07(+3.29%)
Dec 27, 2016 2.190 2.200 2.090 2.130 36,506 -0.08(-3.62%)
Dec 23, 2016 2.210 2.210 2.210 0 +0.02(+0.91%)
Dec 22, 2016 2.170 2.214 2.090 2.190 64,428 +0.02(+0.92%)
Dec 21, 2016 2.150 2.250 2.030 2.170 59,445 -0.04(-1.81%)
Dec 20, 2016 2.080 2.240 2.050 2.210 186,303 +0.09(+4.25%)
Dec 19, 2016 2.020 2.200 1.980 2.120 332,999 -0.13(-5.78%)
Dec 16, 2016 2.500 2.530 2.090 2.250 221,825 -0.28(-11.07%)
Dec 15, 2016 2.520 2.600 2.510 2.530 31,432 -0.05(-1.94%)
Dec 14, 2016 2.600 2.650 2.540 2.580 90,966 -0.03(-1.15%)
Dec 13, 2016 2.660 2.680 2.540 2.610 65,729 -0.04(-1.51%)
Dec 12, 2016 2.650 2.650 2.565 2.650 77,995 +0.10(+3.93%)
Dec 09, 2016 2.530 2.625 2.500 2.550 87,497 -0.00(-0.01%)
Dec 08, 2016 2.700 2.750 2.550 2.550 70,608 -0.14(-5.20%)
Dec 07, 2016 2.690 2.750 2.580 2.690 78,037 +0.02(+0.75%)
Dec 06, 2016 2.730 2.780 2.500 2.670 103,854 -0.08(-2.91%)
Dec 05, 2016 2.800 2.949 2.690 2.750 131,580 -0.05(-1.79%)
Dec 02, 2016 2.750 2.850 2.750 2.800 43,048 +0.05(+1.82%)
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.