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 (%)
Mar 28, 2024 5.120 5.590 4.930 5.570 665,889 +0.50(+9.86%)
Mar 27, 2024 4.500 5.090 4.500 5.070 2,167,277 +1.06(+26.43%)
Mar 26, 2024 3.960 4.080 3.935 4.010 487,675 +0.03(+0.75%)
Mar 25, 2024 4.000 4.075 3.970 3.980 60,651 -0.04(-1.00%)
Mar 22, 2024 4.370 4.370 4.010 4.020 89,214 -0.32(-7.37%)
Mar 21, 2024 4.580 4.600 4.330 4.340 90,892 -0.24(-5.14%)
Mar 20, 2024 4.410 4.650 4.290 4.575 172,293 +0.25(+5.90%)
Mar 19, 2024 4.210 4.370 4.150 4.320 114,318 +0.12(+2.86%)
Mar 18, 2024 4.020 4.270 3.920 4.200 282,339 +0.23(+5.79%)
Mar 15, 2024 3.500 4.010 3.210 3.970 624,144 +0.43(+12.15%)
Mar 14, 2024 3.680 3.680 3.443 3.540 274,316 -0.15(-4.07%)
Mar 13, 2024 3.480 3.710 3.480 3.690 71,457 +0.18(+5.13%)
Mar 12, 2024 3.600 3.635 3.420 3.510 153,058 -0.08(-2.23%)
Mar 11, 2024 3.540 3.660 3.370 3.590 156,115 +0.13(+3.76%)
Mar 08, 2024 3.550 3.620 3.400 3.460 208,989 -0.02(-0.57%)
Mar 07, 2024 3.550 3.650 3.410 3.480 136,206 -0.02(-0.57%)
Mar 06, 2024 3.630 3.666 3.440 3.500 130,520 -0.11(-3.05%)
Mar 05, 2024 3.650 3.720 3.570 3.610 131,430 -0.11(-2.96%)
Mar 04, 2024 4.030 4.030 3.630 3.720 187,836 -0.31(-7.69%)
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.