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 UNCHANGED
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 (%)
Jun 30, 2023 7.420 7.450 7.250 7.320 56,498 -0.03(-0.41%)
Jun 29, 2023 7.180 7.390 7.180 7.350 58,119 +0.17(+2.37%)
Jun 28, 2023 7.050 7.310 6.965 7.180 55,842 +0.12(+1.70%)
Jun 27, 2023 6.760 7.089 6.760 7.060 64,717 +0.35(+5.22%)
Jun 26, 2023 6.930 7.090 6.690 6.710 37,137 -0.21(-3.03%)
Jun 23, 2023 6.820 7.090 6.780 6.920 222,566 -0.03(-0.43%)
Jun 22, 2023 7.080 7.090 6.930 6.950 37,355 -0.14(-1.97%)
Jun 21, 2023 7.130 7.170 6.960 7.090 41,095 -0.09(-1.25%)
Jun 20, 2023 7.380 7.430 7.110 7.180 94,946 -0.22(-2.97%)
Jun 16, 2023 7.320 7.510 6.930 7.400 446,782 +0.03(+0.41%)
Jun 15, 2023 7.460 7.590 7.260 7.370 62,321 -0.22(-2.90%)
Jun 14, 2023 7.905 7.905 7.510 7.590 61,144 -0.25(-3.19%)
Jun 13, 2023 7.830 7.951 7.680 7.840 113,498 +0.05(+0.64%)
Jun 12, 2023 7.580 7.790 7.545 7.790 29,763 +0.22(+2.91%)
Jun 09, 2023 7.770 7.930 7.530 7.570 44,706 -0.28(-3.57%)
Jun 08, 2023 7.950 7.990 7.835 7.850 55,940 -0.08(-1.01%)
Jun 07, 2023 7.510 8.020 7.510 7.930 124,427 +0.47(+6.30%)
Jun 06, 2023 7.250 7.520 7.225 7.460 80,980 +0.23(+3.18%)
Jun 05, 2023 7.010 7.350 7.010 7.230 157,134 +0.11(+1.54%)
Jun 02, 2023 6.810 7.140 6.740 7.120 169,581 +0.42(+6.27%)
Jun 01, 2023 7.070 7.240 6.400 6.700 326,516 -0.36(-5.10%)
May 31, 2023 7.225 7.225 6.850 7.060 98,793 -0.11(-1.53%)
May 30, 2023 7.050 7.300 7.050 7.170 78,177 +0.08(+1.13%)
May 26, 2023 7.250 7.360 6.950 7.090 55,087 -0.16(-2.21%)
May 25, 2023 7.320 7.370 7.210 7.250 45,002 -0.11(-1.49%)
May 24, 2023 7.280 7.510 7.180 7.360 95,827 +0.02(+0.27%)
May 23, 2023 7.320 7.470 7.240 7.340 96,761 +0.01(+0.14%)
May 22, 2023 7.630 7.630 7.260 7.330 70,534 -0.27(-3.55%)
May 19, 2023 7.590 7.670 7.355 7.600 153,369 +0.15(+2.01%)
May 18, 2023 7.390 7.610 7.100 7.450 188,557 +0.07(+0.95%)
May 17, 2023 6.990 7.430 6.960 7.380 147,195 +0.46(+6.65%)
May 16, 2023 7.140 7.140 6.780 6.920 132,063 -0.22(-3.08%)
May 15, 2023 6.990 7.170 6.830 7.140 160,249 +0.26(+3.78%)
May 12, 2023 6.860 6.980 6.800 6.880 79,163 +0.05(+0.73%)
May 11, 2023 6.740 7.100 6.650 6.830 178,247 +0.03(+0.44%)
May 10, 2023 6.740 7.040 6.700 6.800 195,031 +0.17(+2.56%)
May 09, 2023 6.790 6.860 6.580 6.630 137,162 -0.17(-2.50%)
May 08, 2023 7.520 7.640 6.750 6.800 220,836 -0.79(-10.41%)
May 05, 2023 7.380 7.980 7.060 7.590 348,268 +0.12(+1.61%)
May 04, 2023 7.430 7.655 7.210 7.470 180,781 +0.03(+0.40%)
May 03, 2023 7.480 7.770 7.410 7.440 129,483 -0.02(-0.27%)
May 02, 2023 7.760 7.760 7.440 7.460 145,846 -0.33(-4.24%)
May 01, 2023 7.810 8.060 7.760 7.790 33,589 -0.04(-0.51%)
Apr 28, 2023 7.630 8.070 7.610 7.830 33,959 +0.15(+1.95%)
Apr 27, 2023 7.640 7.730 7.520 7.680 20,809 +0.08(+1.05%)
Apr 26, 2023 7.570 7.860 7.540 7.600 56,324 -0.05(-0.65%)
Apr 25, 2023 7.870 7.870 7.490 7.650 66,333 -0.35(-4.37%)
Apr 24, 2023 8.150 8.150 7.970 8.000 67,119 -0.17(-2.08%)
Apr 21, 2023 8.450 8.450 8.090 8.170 93,603 -0.31(-3.66%)
Apr 20, 2023 8.570 8.750 8.430 8.480 25,066 -0.18(-2.08%)
Apr 19, 2023 8.440 8.680 8.280 8.660 39,904 +0.15(+1.76%)
Apr 18, 2023 8.490 8.667 8.190 8.510 80,482 +0.02(+0.24%)
Apr 17, 2023 8.700 8.760 8.360 8.490 131,322 -0.24(-2.75%)
Apr 14, 2023 9.000 9.000 8.650 8.730 77,660 -0.19(-2.13%)
Apr 13, 2023 8.850 9.049 8.780 8.920 137,604 +0.06(+0.68%)
Apr 12, 2023 8.910 8.950 8.640 8.860 98,864 +0.10(+1.14%)
Apr 11, 2023 8.790 9.060 8.700 8.760 59,867 +0.06(+0.69%)
Apr 10, 2023 8.440 8.710 8.425 8.700 134,335 +0.32(+3.82%)
Apr 06, 2023 8.250 8.440 8.220 8.380 84,800 +0.08(+0.96%)
Apr 05, 2023 8.270 8.500 8.200 8.300 85,084 -0.02(-0.24%)
Apr 04, 2023 8.290 8.460 8.250 8.320 86,761 +0.03(+0.36%)
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.