Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

The One Group (NQ: STKS )

3.530 +0.140 (+4.13%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 3.450 3.560 3.400 3.530 33,920 +0.14(+4.13%)
Nov 27, 2024 3.400 3.475 3.320 3.390 73,640 +0.02(+0.59%)
Nov 26, 2024 3.510 3.635 3.284 3.370 384,863 -0.16(-4.53%)
Nov 25, 2024 3.510 3.770 3.510 3.530 245,865 +0.10(+2.92%)
Nov 22, 2024 3.340 3.440 3.290 3.430 140,209 +0.13(+3.94%)
Nov 21, 2024 3.130 3.330 3.110 3.300 154,128 +0.21(+6.80%)
Nov 20, 2024 3.010 3.140 3.000 3.090 80,917 +0.06(+1.98%)
Nov 19, 2024 2.920 3.050 2.910 3.030 97,222 +0.05(+1.68%)
Nov 18, 2024 3.020 3.100 2.970 2.980 65,730 -0.04(-1.32%)
Nov 15, 2024 3.020 3.050 2.920 3.020 133,913 +0.04(+1.34%)
Nov 14, 2024 3.090 3.160 2.960 2.980 225,922 -0.12(-3.87%)
Nov 13, 2024 3.080 3.190 3.025 3.100 151,029 +0.02(+0.65%)
Nov 12, 2024 3.160 3.160 3.050 3.080 169,164 -0.07(-2.38%)
Nov 11, 2024 3.240 3.270 3.150 3.155 121,559 -0.04(-1.10%)
Nov 08, 2024 3.350 3.450 3.060 3.190 400,587 -0.73(-18.62%)
Nov 07, 2024 3.690 3.930 3.650 3.920 273,096 +0.24(+6.52%)
Nov 06, 2024 3.670 3.870 3.655 3.680 170,425 +0.24(+6.98%)
Nov 05, 2024 3.380 3.470 3.360 3.440 44,346 +0.01(+0.29%)
Nov 04, 2024 3.350 3.580 3.350 3.430 67,819 +0.02(+0.59%)
Nov 01, 2024 3.440 3.480 3.380 3.410 56,095 -0.01(-0.29%)
Oct 31, 2024 3.500 3.570 3.370 3.420 58,132 -0.09(-2.56%)
Oct 30, 2024 3.450 3.530 3.450 3.510 40,657 +0.06(+1.74%)
Oct 29, 2024 3.500 3.585 3.420 3.450 67,200 -0.07(-1.99%)
Oct 28, 2024 3.410 3.520 3.405 3.520 59,051 +0.18(+5.39%)
Oct 25, 2024 3.450 3.550 3.340 3.340 58,760 -0.10(-2.91%)
Oct 24, 2024 3.440 3.520 3.375 3.440 54,047 +0.00(+0.00%)
Oct 23, 2024 3.550 3.640 3.250 3.440 194,563 -0.16(-4.44%)
Oct 22, 2024 3.600 3.620 3.590 3.600 27,105 -0.08(-2.17%)
Oct 21, 2024 3.760 3.840 3.645 3.680 58,310 -0.14(-3.66%)
Oct 18, 2024 3.810 3.940 3.780 3.820 85,088 +0.03(+0.79%)
Oct 17, 2024 3.730 3.850 3.720 3.790 29,195 +0.07(+1.88%)
Oct 16, 2024 3.820 3.880 3.580 3.720 64,583 -0.04(-1.06%)
Oct 15, 2024 3.770 3.950 3.715 3.760 118,683 -0.04(-1.05%)
Oct 14, 2024 3.600 3.915 3.530 3.800 191,486 +0.20(+5.56%)
Oct 11, 2024 3.400 3.610 3.400 3.600 57,923 +0.17(+4.96%)
Oct 10, 2024 3.430 3.575 3.390 3.430 150,632 -0.02(-0.58%)
Oct 09, 2024 3.640 3.645 3.430 3.450 91,534 -0.15(-4.17%)
Oct 08, 2024 3.580 3.725 3.470 3.600 45,881 +0.00(+0.00%)
Oct 07, 2024 3.700 3.790 3.530 3.600 85,731 -0.07(-1.91%)
Oct 04, 2024 3.550 3.670 3.510 3.670 54,668 +0.20(+5.76%)
Oct 03, 2024 3.460 3.595 3.400 3.470 76,783 -0.05(-1.42%)
Oct 02, 2024 3.650 3.710 3.500 3.520 74,338 -0.13(-3.56%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.