Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

The One Group (NQ: STKS )

3.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 4.170 4.305 3.940 3.980 73,997 -0.21(-5.01%)
Aug 05, 2024 4.280 4.400 4.090 4.190 139,855 -0.42(-9.11%)
Aug 02, 2024 4.580 4.670 4.490 4.610 60,521 -0.18(-3.76%)
Aug 01, 2024 5.150 5.150 4.750 4.790 78,942 -0.28(-5.52%)
Jul 31, 2024 4.970 5.170 4.950 5.070 51,413 +0.07(+1.40%)
Jul 30, 2024 5.080 5.130 4.962 5.000 46,880 -0.02(-0.40%)
Jul 29, 2024 5.140 5.170 4.940 5.020 47,525 -0.16(-3.09%)
Jul 26, 2024 5.370 5.420 5.090 5.180 51,332 -0.06(-1.15%)
Jul 25, 2024 4.970 5.310 4.970 5.240 66,494 +0.28(+5.65%)
Jul 24, 2024 5.130 5.130 4.960 4.960 64,121 -0.20(-3.88%)
Jul 23, 2024 5.010 5.185 5.010 5.160 36,312 +0.13(+2.58%)
Jul 22, 2024 5.000 5.080 4.850 5.030 66,337 +0.04(+0.80%)
Jul 19, 2024 4.970 5.090 4.930 4.990 31,220 +0.03(+0.60%)
Jul 18, 2024 4.960 5.080 4.918 4.960 59,510 -0.03(-0.60%)
Jul 17, 2024 4.960 5.180 4.890 4.990 64,305 +0.00(+0.00%)
Jul 16, 2024 4.750 5.005 4.750 4.990 120,082 +0.30(+6.40%)
Jul 15, 2024 4.510 4.730 4.510 4.690 98,585 +0.20(+4.45%)
Jul 12, 2024 4.430 4.560 4.430 4.490 45,645 +0.16(+3.70%)
Jul 11, 2024 4.080 4.480 4.080 4.330 129,469 +0.25(+6.13%)
Jul 10, 2024 4.070 4.100 4.000 4.080 488,790 +0.02(+0.49%)
Jul 09, 2024 4.120 4.170 4.000 4.060 96,262 -0.09(-2.17%)
Jul 08, 2024 4.190 4.345 4.110 4.150 90,464 +0.01(+0.24%)
Jul 05, 2024 4.280 4.285 3.950 4.140 208,271 -0.19(-4.39%)
Jul 03, 2024 4.230 4.390 4.180 4.330 79,748 +0.10(+2.36%)
Jul 02, 2024 4.200 4.400 4.055 4.230 105,712 +0.03(+0.71%)
Jul 01, 2024 4.290 4.380 4.090 4.200 75,261 -0.05(-1.18%)
Jun 28, 2024 4.380 4.380 4.170 4.250 136,525 -0.06(-1.39%)
Jun 27, 2024 4.220 4.335 4.130 4.310 66,830 +0.08(+1.89%)
Jun 26, 2024 4.310 4.336 4.140 4.230 154,916 -0.10(-2.31%)
Jun 25, 2024 4.380 4.420 4.280 4.330 71,551 -0.05(-1.25%)
Jun 24, 2024 4.450 4.450 4.350 4.385 53,687 -0.07(-1.46%)
Jun 21, 2024 4.530 4.705 4.430 4.450 111,641 -0.08(-1.77%)
Jun 20, 2024 4.470 4.625 4.470 4.530 87,284 -0.03(-0.66%)
Jun 18, 2024 4.720 4.760 4.530 4.560 78,497 -0.18(-3.80%)
Jun 17, 2024 4.720 4.795 4.720 4.740 57,499 -0.03(-0.63%)
Jun 14, 2024 4.870 4.900 4.729 4.770 74,506 -0.16(-3.25%)
Jun 13, 2024 4.960 5.005 4.850 4.930 88,543 -0.04(-0.80%)
Jun 12, 2024 5.060 5.180 4.960 4.970 46,029 +0.00(+0.00%)
Jun 11, 2024 4.890 5.020 4.885 4.970 71,140 +0.02(+0.40%)
Jun 10, 2024 4.830 4.975 4.690 4.950 135,620 +0.02(+0.41%)
Jun 07, 2024 5.220 5.317 4.910 4.930 73,261 -0.36(-6.81%)
Jun 06, 2024 5.280 5.360 5.190 5.290 64,740 -0.07(-1.31%)
Jun 05, 2024 5.160 5.380 5.050 5.360 69,633 +0.28(+5.51%)
Jun 04, 2024 4.990 5.130 4.910 5.080 115,557 +0.06(+1.20%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.