Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

The ONE Group Hospitality, Inc. - Common Stock (NQ:STKS)

2.450 -0.150 (-5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 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 (%)
Oct 02, 2025 2.610 2.770 2.560 2.600 301,585 +0.07(+2.77%)
Oct 01, 2025 2.890 2.930 2.510 2.530 287,945 -0.43(-14.53%)
Sep 30, 2025 3.250 3.380 2.800 2.960 464,827 -0.16(-5.13%)
Sep 29, 2025 2.490 3.180 2.490 3.120 603,716 +0.66(+26.83%)
Sep 26, 2025 2.370 2.470 2.370 2.460 118,170 +0.10(+4.24%)
Sep 25, 2025 2.420 2.510 2.360 2.360 55,957 -0.05(-2.07%)
Sep 24, 2025 2.400 2.608 2.400 2.410 28,571 +0.03(+1.26%)
Sep 23, 2025 2.530 2.610 2.310 2.380 151,739 -0.13(-5.18%)
Sep 22, 2025 2.500 2.573 2.490 2.510 52,734 +0.04(+1.62%)
Sep 19, 2025 2.600 2.660 2.470 2.470 161,833 -0.14(-5.36%)
Sep 18, 2025 2.490 2.630 2.470 2.610 59,985 +0.14(+5.67%)
Sep 17, 2025 2.590 2.640 2.440 2.470 127,117 -0.11(-4.26%)
Sep 16, 2025 2.640 2.709 2.550 2.580 46,059 -0.06(-2.27%)
Sep 15, 2025 2.620 2.680 2.560 2.640 58,761 +0.02(+0.76%)
Sep 12, 2025 2.690 2.690 2.430 2.620 126,530 -0.05(-1.87%)
Sep 11, 2025 2.640 2.730 2.640 2.670 49,340 +0.01(+0.38%)
Sep 10, 2025 2.710 2.744 2.650 2.660 55,243 -0.05(-1.85%)
Sep 09, 2025 2.740 2.750 2.660 2.710 176,299 -0.01(-0.37%)
Sep 08, 2025 2.750 2.766 2.647 2.720 24,173 -0.03(-1.09%)
Sep 05, 2025 2.750 2.800 2.691 2.750 29,911 +0.03(+1.10%)
Sep 04, 2025 2.690 2.750 2.640 2.720 20,120 +0.03(+1.12%)
Sep 03, 2025 2.660 2.750 2.660 2.690 58,779 +0.03(+1.13%)
Sep 02, 2025 2.720 2.810 2.650 2.660 102,085 -0.13(-4.66%)
Aug 29, 2025 2.790 2.850 2.720 2.790 73,333 +0.03(+1.09%)
Aug 28, 2025 2.890 2.890 2.755 2.760 51,241 -0.11(-3.83%)
Aug 27, 2025 2.870 2.930 2.850 2.870 68,848 +0.02(+0.70%)
Aug 26, 2025 2.870 2.930 2.830 2.850 29,318 +0.01(+0.35%)
Aug 25, 2025 2.870 2.960 2.810 2.840 86,939 +0.00(+0.00%)
Aug 22, 2025 2.750 2.960 2.740 2.840 122,118 +0.10(+3.65%)
Aug 21, 2025 2.700 2.755 2.660 2.740 45,720 +0.05(+1.86%)
Aug 20, 2025 2.700 2.715 2.630 2.690 51,170 +0.00(+0.00%)
Aug 19, 2025 2.790 2.850 2.690 2.690 58,154 -0.06(-2.18%)
Aug 18, 2025 2.700 2.811 2.700 2.750 34,989 +0.07(+2.61%)
Aug 15, 2025 2.720 2.740 2.600 2.680 78,147 -0.04(-1.47%)
Aug 14, 2025 2.690 2.750 2.660 2.720 63,717 -0.03(-1.09%)
Aug 13, 2025 2.740 2.800 2.710 2.750 64,425 +0.02(+0.73%)
Aug 12, 2025 2.730 2.900 2.715 2.730 56,814 +0.01(+0.37%)
Aug 11, 2025 2.800 2.920 2.650 2.720 140,225 -0.06(-2.16%)
Aug 08, 2025 2.710 2.931 2.700 2.780 124,501 +0.11(+4.12%)
Aug 07, 2025 2.870 2.950 2.665 2.670 101,384 -0.20(-6.97%)
Aug 06, 2025 2.890 2.998 2.660 2.870 299,537 -0.18(-5.90%)
Aug 05, 2025 3.060 3.188 2.975 3.050 127,090 +0.02(+0.66%)
Aug 04, 2025 2.960 3.055 2.930 3.030 96,410 +0.07(+2.36%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.