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 )

5.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 28, 2017 2.160 2.240 2.090 2.220 33,456 +0.01(+0.45%)
Apr 27, 2017 2.220 2.280 2.210 2.210 10,273 -0.04(-1.78%)
Apr 26, 2017 2.200 2.300 2.200 2.250 48,925 -0.05(-2.17%)
Apr 25, 2017 2.250 2.300 2.250 2.300 6,087 +0.04(+1.77%)
Apr 24, 2017 2.290 2.300 2.250 2.260 4,880 -0.03(-1.31%)
Apr 21, 2017 2.310 2.320 2.290 2.290 2,811 -0.02(-0.87%)
Apr 20, 2017 2.270 2.340 2.210 2.310 67,550 +0.07(+3.12%)
Apr 19, 2017 2.200 2.250 2.160 2.240 93,234 +0.14(+6.67%)
Apr 18, 2017 2.110 2.330 1.960 2.100 61,677 -0.04(-1.87%)
Apr 17, 2017 2.161 2.161 2.020 2.140 37,582 -0.01(-0.47%)
Apr 13, 2017 2.280 2.280 2.115 2.150 33,912 -0.14(-6.11%)
Apr 12, 2017 2.140 2.410 1.950 2.290 1,462,679 +0.21(+10.10%)
Apr 11, 2017 2.145 2.150 2.050 2.080 49,324 +0.05(+2.46%)
Apr 10, 2017 2.040 2.170 2.000 2.030 29,900 +0.02(+1.00%)
Apr 07, 2017 2.010 2.040 1.910 2.010 269,965 -0.02(-0.99%)
Apr 06, 2017 2.030 2.050 1.862 2.030 81,069 +0.02(+1.00%)
Apr 05, 2017 2.000 2.030 1.975 2.010 47,857 +0.07(+3.61%)
Apr 04, 2017 2.000 2.000 1.910 1.940 78,248 -0.08(-3.96%)
Apr 03, 2017 1.850 2.150 1.850 2.020 136,405 +0.12(+6.32%)
Mar 31, 2017 1.680 2.090 1.680 1.900 899,883 +0.23(+13.77%)
Mar 30, 2017 1.750 1.750 1.650 1.670 33,875 -0.07(-3.91%)
Mar 29, 2017 1.730 1.760 1.730 1.738 10,072 +0.05(+2.83%)
Mar 28, 2017 1.750 1.750 1.690 1.690 18,869 -0.04(-2.31%)
Mar 27, 2017 1.750 1.750 1.680 1.730 20,657 +0.00(+0.23%)
Mar 24, 2017 1.760 1.800 1.726 1.726 4,433 -0.02(-1.37%)
Mar 23, 2017 1.740 1.760 1.740 1.750 9,200 +0.03(+1.75%)
Mar 22, 2017 1.780 1.780 1.717 1.720 2,104 -0.03(-1.72%)
Mar 21, 2017 1.780 1.780 1.750 1.750 2,972 -0.05(-2.78%)
Mar 20, 2017 1.840 1.840 1.780 1.800 6,565 +0.01(+0.56%)
Mar 17, 2017 1.810 1.810 1.760 1.790 6,773 +0.04(+2.29%)
Mar 16, 2017 1.819 1.819 1.730 1.750 14,695 +0.00(+0.00%)
Mar 15, 2017 1.830 1.830 1.750 1.750 3,476 -0.04(-2.23%)
Mar 14, 2017 1.790 1.840 1.764 1.790 3,398 +0.04(+2.29%)
Mar 13, 2017 1.750 1.790 1.740 1.750 7,874 +0.01(+0.57%)
Mar 10, 2017 1.790 1.790 1.740 1.740 2,247 -0.05(-2.79%)
Mar 09, 2017 1.800 1.800 1.757 1.790 2,952 -0.01(-0.56%)
Mar 08, 2017 1.840 1.840 1.780 1.800 1,622 +0.03(+1.69%)
Mar 07, 2017 1.760 1.780 1.730 1.770 12,487 -0.01(-0.56%)
Mar 06, 2017 1.750 1.780 1.720 1.780 9,196 +0.05(+2.89%)
Mar 03, 2017 1.740 1.800 1.700 1.730 5,406 -0.04(-2.26%)
Mar 02, 2017 1.790 1.840 1.732 1.770 7,788 +0.04(+2.31%)
Mar 01, 2017 1.808 1.820 1.730 1.730 16,100 -0.09(-4.95%)
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%)
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.