Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

On24 Inc (NY: ONTF )

5.940 -0.060 (-1.00%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2023 7.700 7.740 7.555 7.610 1,047,195 -0.07(-0.91%)
Nov 29, 2023 7.540 7.730 7.540 7.680 426,262 +0.20(+2.67%)
Nov 28, 2023 7.310 7.525 7.300 7.480 422,394 +0.16(+2.19%)
Nov 27, 2023 7.290 7.385 7.190 7.320 385,274 +0.03(+0.41%)
Nov 24, 2023 7.090 7.330 7.090 7.290 353,374 +0.20(+2.82%)
Nov 22, 2023 7.100 7.155 7.050 7.090 261,862 +0.08(+1.14%)
Nov 21, 2023 6.970 7.050 6.885 7.010 360,391 -0.04(-0.57%)
Nov 20, 2023 6.850 7.055 6.850 7.050 408,754 +0.17(+2.47%)
Nov 17, 2023 6.770 6.880 6.710 6.880 385,898 +0.10(+1.47%)
Nov 16, 2023 6.980 7.065 6.770 6.780 266,401 -0.26(-3.69%)
Nov 15, 2023 7.130 7.200 6.965 7.040 370,768 -0.12(-1.68%)
Nov 14, 2023 7.090 7.290 6.920 7.160 826,047 +0.24(+3.47%)
Nov 13, 2023 6.770 6.960 6.770 6.920 302,538 +0.07(+1.02%)
Nov 10, 2023 6.580 6.880 6.550 6.850 468,329 +0.27(+4.10%)
Nov 09, 2023 6.630 6.700 6.340 6.580 482,463 -0.16(-2.37%)
Nov 08, 2023 6.880 7.220 6.590 6.740 782,627 +0.29(+4.50%)
Nov 07, 2023 6.270 6.450 6.250 6.450 325,705 +0.20(+3.20%)
Nov 06, 2023 6.370 6.370 6.230 6.250 168,924 -0.08(-1.26%)
Nov 03, 2023 6.200 6.340 6.100 6.330 254,968 +0.25(+4.11%)
Nov 02, 2023 6.130 6.200 6.010 6.080 213,089 +0.01(+0.16%)
Nov 01, 2023 6.180 6.180 5.975 6.070 197,494 -0.08(-1.30%)
Oct 31, 2023 6.090 6.210 5.980 6.150 247,532 +0.08(+1.32%)
Oct 30, 2023 6.010 6.075 5.975 6.070 264,922 +0.09(+1.51%)
Oct 27, 2023 6.090 6.130 5.960 5.980 197,594 -0.11(-1.81%)
Oct 26, 2023 6.010 6.090 5.970 6.090 342,886 +0.11(+1.84%)
Oct 25, 2023 6.040 6.090 5.970 5.980 318,237 -0.10(-1.64%)
Oct 24, 2023 5.920 6.110 5.920 6.080 501,656 +0.19(+3.23%)
Oct 23, 2023 6.160 6.160 5.730 5.890 550,806 -0.33(-5.31%)
Oct 20, 2023 6.280 6.305 6.185 6.220 258,686 -0.08(-1.27%)
Oct 19, 2023 6.580 6.580 6.270 6.300 348,466 -0.22(-3.37%)
Oct 18, 2023 6.530 6.600 6.470 6.520 222,117 -0.05(-0.76%)
Oct 17, 2023 6.320 6.640 6.320 6.570 359,146 +0.19(+2.98%)
Oct 16, 2023 6.250 6.420 6.190 6.380 268,640 +0.19(+3.07%)
Oct 13, 2023 6.400 6.400 6.185 6.190 239,274 -0.24(-3.73%)
Oct 12, 2023 6.540 6.570 6.420 6.430 224,885 -0.15(-2.28%)
Oct 11, 2023 6.410 6.580 6.410 6.580 215,099 +0.22(+3.46%)
Oct 10, 2023 6.420 6.500 6.330 6.360 311,617 -0.07(-1.09%)
Oct 09, 2023 6.460 6.540 6.390 6.430 283,358 -0.11(-1.68%)
Oct 06, 2023 6.540 6.770 6.520 6.540 329,919 -0.05(-0.76%)
Oct 05, 2023 6.610 6.620 6.450 6.590 325,900 +0.06(+0.92%)
Oct 04, 2023 6.370 6.560 6.320 6.530 252,495 +0.15(+2.35%)
Oct 03, 2023 6.300 6.490 6.300 6.380 229,509 +0.05(+0.79%)
Oct 02, 2023 6.310 6.415 6.310 6.330 346,255 +0.00(+0.00%)
Sep 29, 2023 6.290 6.465 6.290 6.330 507,407 +0.07(+1.12%)
Sep 28, 2023 6.290 6.300 6.170 6.260 376,261 +0.00(+0.00%)
Sep 27, 2023 6.140 6.345 6.140 6.260 318,713 +0.14(+2.29%)
Sep 26, 2023 6.040 6.230 6.040 6.120 312,812 +0.05(+0.82%)
Sep 25, 2023 5.940 6.080 6.040 6.070 260,125 +0.08(+1.34%)
Sep 22, 2023 6.010 6.090 5.955 5.990 283,309 -0.01(-0.17%)
Sep 21, 2023 6.000 6.020 5.960 6.000 349,420 -0.06(-0.99%)
Sep 20, 2023 6.120 6.170 6.060 6.060 269,819 -0.04(-0.66%)
Sep 19, 2023 6.130 6.190 6.090 6.100 351,335 -0.05(-0.81%)
Sep 18, 2023 6.180 6.195 6.150 6.150 234,528 -0.03(-0.49%)
Sep 15, 2023 6.200 6.210 6.143 6.180 800,823 -0.05(-0.80%)
Sep 14, 2023 6.230 6.319 6.210 6.230 362,356 -0.01(-0.16%)
Sep 13, 2023 6.390 6.390 6.240 6.240 342,658 -0.14(-2.19%)
Sep 12, 2023 6.600 6.640 6.355 6.380 345,382 -0.28(-4.20%)
Sep 11, 2023 6.690 6.760 6.630 6.660 306,643 +0.00(+0.00%)
Sep 08, 2023 6.710 6.750 6.650 6.660 257,697 -0.04(-0.60%)
Sep 07, 2023 6.660 6.730 6.570 6.700 239,839 -0.06(-0.89%)
Sep 06, 2023 6.840 6.960 6.720 6.760 255,637 -0.09(-1.31%)
Sep 05, 2023 6.770 6.860 6.700 6.850 294,210 +0.02(+0.29%)
Sep 01, 2023 6.900 6.980 6.785 6.830 314,936 -0.03(-0.44%)
Aug 31, 2023 6.800 6.930 6.800 6.860 335,738 +0.06(+0.88%)
Aug 30, 2023 6.720 6.900 6.670 6.800 223,629 +0.05(+0.74%)
Aug 29, 2023 6.880 6.910 6.710 6.750 288,441 -0.13(-1.89%)
Aug 28, 2023 6.900 6.960 6.870 6.880 241,338 +0.02(+0.29%)
Aug 25, 2023 6.830 6.995 6.830 6.860 278,201 +0.03(+0.44%)
Aug 24, 2023 6.860 6.930 6.810 6.830 296,991 +0.03(+0.44%)
Aug 23, 2023 6.720 6.820 6.600 6.800 371,416 +0.07(+1.04%)
Aug 22, 2023 6.760 6.810 6.600 6.730 369,916 +0.02(+0.30%)
Aug 21, 2023 6.880 6.900 6.700 6.710 403,344 -0.16(-2.33%)
Aug 18, 2023 6.720 7.065 6.720 6.870 268,375 +0.07(+1.03%)
Aug 17, 2023 6.800 6.865 6.760 6.800 343,071 +0.04(+0.59%)
Aug 16, 2023 6.910 6.955 6.740 6.760 296,892 -0.15(-2.17%)
Aug 15, 2023 6.940 6.970 6.740 6.910 427,277 -0.03(-0.43%)
Aug 14, 2023 6.830 6.990 6.810 6.940 342,154 +0.09(+1.31%)
Aug 11, 2023 6.700 6.880 6.690 6.850 371,958 +0.05(+0.74%)
Aug 10, 2023 6.920 7.020 6.690 6.800 436,377 -0.13(-1.88%)
Aug 09, 2023 8.030 8.190 6.900 6.930 560,366 -1.02(-12.83%)
Aug 08, 2023 8.010 8.010 7.850 7.950 292,633 -0.15(-1.85%)
Aug 07, 2023 8.250 8.250 8.050 8.100 175,402 -0.18(-2.17%)
Aug 04, 2023 8.450 8.450 8.270 8.280 178,442 -0.11(-1.31%)
Aug 03, 2023 8.650 8.700 8.380 8.390 208,760 -0.34(-3.89%)
Aug 02, 2023 8.960 8.960 8.700 8.730 179,695 -0.31(-3.43%)
Aug 01, 2023 8.840 9.085 8.690 9.040 399,989 +0.19(+2.15%)
Jul 31, 2023 8.850 8.960 8.840 8.850 238,696 +0.05(+0.57%)
Jul 28, 2023 8.720 8.905 8.720 8.800 317,991 +0.19(+2.21%)
Jul 27, 2023 8.750 8.820 8.600 8.610 215,607 -0.07(-0.81%)
Jul 26, 2023 8.410 8.680 8.390 8.680 246,434 +0.20(+2.36%)
Jul 25, 2023 8.380 8.515 8.320 8.480 297,230 +0.09(+1.07%)
Jul 24, 2023 8.400 8.440 8.270 8.390 244,006 +0.00(+0.00%)
Jul 21, 2023 8.580 8.690 8.380 8.390 243,725 -0.10(-1.18%)
Jul 20, 2023 8.610 8.760 8.435 8.490 249,459 -0.19(-2.19%)
Jul 19, 2023 8.770 8.920 8.625 8.680 360,607 -0.02(-0.23%)
Jul 18, 2023 8.640 8.735 8.500 8.700 374,753 +0.05(+0.58%)
Jul 17, 2023 8.790 8.850 8.615 8.650 270,366 -0.12(-1.37%)
Jul 14, 2023 8.830 8.915 8.760 8.770 257,339 -0.07(-0.79%)
Jul 13, 2023 8.880 8.925 8.790 8.840 420,552 +0.03(+0.34%)
Jul 12, 2023 8.800 8.940 8.740 8.810 298,332 +0.10(+1.15%)
Jul 11, 2023 8.510 8.735 8.475 8.710 343,785 +0.23(+2.71%)
Jul 10, 2023 8.290 8.547 8.270 8.480 295,930 +0.19(+2.29%)
Jul 07, 2023 8.130 8.405 8.090 8.290 262,365 +0.19(+2.35%)
Jul 06, 2023 8.050 8.135 7.910 8.100 259,835 -0.02(-0.25%)
Jul 05, 2023 8.170 8.240 8.035 8.120 273,816 -0.13(-1.58%)
Jul 03, 2023 8.100 8.320 8.100 8.250 206,605 +0.13(+1.60%)
Jun 30, 2023 8.420 8.440 8.080 8.120 281,301 -0.26(-3.10%)
Jun 29, 2023 8.690 8.695 8.330 8.380 274,738 -0.31(-3.57%)
Jun 28, 2023 8.630 8.760 8.550 8.690 350,232 +0.06(+0.70%)
Jun 27, 2023 8.350 8.630 8.330 8.630 294,851 +0.32(+3.85%)
Jun 26, 2023 8.500 8.705 8.300 8.310 405,551 -0.20(-2.35%)
Jun 23, 2023 8.050 8.569 8.040 8.510 1,939,411 +0.35(+4.29%)
Jun 22, 2023 8.070 8.220 7.950 8.160 335,911 +0.08(+0.99%)
Jun 21, 2023 8.500 8.500 8.070 8.080 280,695 -0.47(-5.50%)
Jun 20, 2023 8.460 8.580 8.390 8.550 297,024 +0.00(+0.00%)
Jun 16, 2023 8.650 8.650 8.415 8.550 428,954 +0.02(+0.23%)
Jun 15, 2023 8.360 8.530 8.340 8.530 378,649 +2.30(+36.92%)
May 08, 2023 6.408 6.463 6.200 6.230 248,898 -0.18(-2.77%)
May 05, 2023 6.430 6.456 6.230 6.408 288,853 +0.04(+0.58%)
May 04, 2023 6.504 6.571 6.349 6.371 335,762 -0.14(-2.16%)
May 03, 2023 6.445 6.593 6.393 6.511 420,077 +0.07(+1.03%)
May 02, 2023 6.541 6.604 6.423 6.445 280,530 -0.10(-1.58%)
May 01, 2023 6.415 6.567 6.415 6.549 286,875 +0.10(+1.61%)
Apr 28, 2023 6.400 6.563 6.371 6.445 288,134 +0.01(+0.12%)
Apr 27, 2023 6.408 6.519 6.400 6.437 332,826 +0.06(+0.93%)
Apr 26, 2023 6.297 6.474 6.297 6.378 284,264 +0.07(+1.18%)
Apr 25, 2023 6.356 6.460 6.282 6.304 325,469 -0.14(-2.18%)
Apr 24, 2023 6.482 6.578 6.356 6.445 275,351 -0.14(-2.14%)
Apr 21, 2023 6.400 6.593 6.400 6.586 247,591 +0.19(+2.89%)
Apr 20, 2023 6.371 6.600 6.356 6.400 212,281 -0.04(-0.58%)
Apr 19, 2023 6.378 6.504 6.247 6.437 268,328 +0.01(+0.12%)
Apr 18, 2023 6.571 6.600 6.386 6.430 271,036 -0.13(-1.92%)
Apr 17, 2023 6.608 6.674 6.534 6.556 219,839 -0.03(-0.45%)
Apr 14, 2023 6.549 6.608 6.511 6.586 225,539 -0.02(-0.34%)
Apr 13, 2023 6.371 6.667 6.345 6.608 287,515 +0.25(+3.96%)
Apr 12, 2023 6.630 6.678 6.352 6.356 237,517 -0.23(-3.49%)
Apr 11, 2023 6.408 6.686 6.408 6.586 549,811 +0.16(+2.54%)
Apr 10, 2023 6.319 6.445 6.260 6.423 301,325 +0.04(+0.70%)
Apr 06, 2023 6.334 6.426 6.245 6.378 314,799 +0.01(+0.12%)
Apr 05, 2023 6.415 6.460 6.289 6.371 346,479 -0.07(-1.15%)
Apr 04, 2023 6.489 6.571 6.334 6.445 359,258 -0.04(-0.57%)
Apr 03, 2023 6.430 6.504 6.326 6.482 426,423 -0.01(-0.11%)
Mar 31, 2023 6.230 6.497 6.230 6.489 335,287 +0.28(+4.53%)
Mar 30, 2023 6.186 6.274 6.171 6.208 257,525 +0.05(+0.84%)
Mar 29, 2023 6.060 6.215 6.060 6.156 269,846 +0.11(+1.84%)
Mar 28, 2023 6.074 6.126 5.930 6.045 289,001 -0.04(-0.73%)
Mar 27, 2023 5.993 6.145 5.993 6.089 322,653 +0.10(+1.61%)
Mar 24, 2023 5.978 6.104 5.919 5.993 362,714 -0.01(-0.25%)
Mar 23, 2023 5.874 6.023 5.845 6.008 376,761 +0.20(+3.44%)
Mar 22, 2023 5.860 5.978 5.771 5.808 390,772 -0.07(-1.13%)
Mar 21, 2023 5.674 5.919 5.674 5.874 675,892 +0.25(+4.48%)
Mar 20, 2023 5.689 5.778 5.334 5.623 864,911 -0.13(-2.19%)
Mar 17, 2023 5.793 5.897 5.689 5.748 1,160,281 -0.05(-0.89%)
Mar 16, 2023 5.719 5.874 5.674 5.800 624,842 +0.07(+1.16%)
Mar 15, 2023 5.497 5.756 5.497 5.734 718,323 +0.08(+1.44%)
Mar 14, 2023 5.741 5.821 5.519 5.652 472,455 +0.01(+0.26%)
Mar 13, 2023 5.445 5.771 5.445 5.637 556,852 +0.24(+4.53%)
Mar 10, 2023 5.504 5.526 5.348 5.393 451,764 -0.16(-2.93%)
Mar 09, 2023 5.704 5.786 5.474 5.556 318,568 -0.16(-2.72%)
Mar 08, 2023 5.748 5.793 5.689 5.711 391,636 -0.04(-0.64%)
Mar 07, 2023 5.808 6.037 5.726 5.748 581,847 -0.07(-1.27%)
Mar 06, 2023 5.971 5.971 5.637 5.823 709,902 -0.18(-2.96%)
Mar 03, 2023 5.963 6.126 5.945 6.000 513,061 +0.02(+0.37%)
Mar 02, 2023 5.704 5.986 5.482 5.978 693,559 +0.19(+3.20%)
Mar 01, 2023 7.045 7.045 5.630 5.793 1,252,181 -1.35(-18.88%)
Feb 28, 2023 7.141 7.215 7.063 7.141 345,636 -0.01(-0.10%)
Feb 27, 2023 7.171 7.275 7.089 7.149 251,811 +0.02(+0.31%)
Feb 24, 2023 7.200 7.237 7.015 7.126 263,988 -0.24(-3.22%)
Feb 23, 2023 7.408 7.417 7.215 7.363 437,437 +0.02(+0.30%)
Feb 22, 2023 7.371 7.578 7.156 7.341 284,820 -0.04(-0.50%)
Feb 21, 2023 7.386 7.482 7.282 7.378 228,515 -0.14(-1.87%)
Feb 17, 2023 7.749 7.749 7.460 7.519 175,378 -0.24(-3.15%)
Feb 16, 2023 7.675 7.838 7.571 7.763 282,654 -0.04(-0.57%)
Feb 15, 2023 7.326 7.830 7.297 7.808 660,649 +0.44(+6.04%)
Feb 14, 2023 7.252 7.408 7.163 7.363 225,630 +0.08(+1.12%)
Feb 13, 2023 7.134 7.312 7.071 7.282 465,118 +0.16(+2.29%)
Feb 10, 2023 7.608 7.652 7.097 7.119 366,940 -0.59(-7.60%)
Feb 09, 2023 7.615 8.297 7.596 7.704 717,127 +0.36(+4.94%)
Feb 08, 2023 7.230 7.512 7.223 7.341 619,841 +0.10(+1.33%)
Feb 07, 2023 7.223 7.278 7.052 7.245 342,157 +0.02(+0.31%)
Feb 06, 2023 7.289 7.408 7.171 7.223 272,413 -0.15(-2.01%)
Feb 03, 2023 7.319 7.523 7.319 7.371 322,625 -0.07(-0.90%)
Feb 02, 2023 7.423 7.504 7.289 7.437 442,838 +0.16(+2.14%)
Feb 01, 2023 6.882 7.400 6.867 7.282 480,429 +0.41(+5.93%)
Jan 31, 2023 6.793 7.056 6.793 6.874 825,027 +0.07(+1.09%)
Jan 30, 2023 6.793 6.856 6.726 6.800 347,868 -0.07(-1.08%)
Jan 27, 2023 6.786 6.986 6.786 6.874 516,770 +0.05(+0.76%)
Jan 26, 2023 6.852 6.904 6.704 6.823 343,103 +0.01(+0.11%)
Jan 25, 2023 6.474 6.878 6.452 6.815 450,119 +0.24(+3.72%)
Jan 24, 2023 6.571 6.615 6.474 6.571 371,125 -0.02(-0.34%)
Jan 23, 2023 6.608 6.682 6.474 6.593 396,791 +0.01(+0.11%)
Jan 20, 2023 6.474 6.615 6.371 6.586 389,646 +0.13(+2.07%)
Jan 19, 2023 6.437 6.534 6.345 6.452 337,161 +0.00(+0.00%)
Jan 18, 2023 6.637 6.697 6.326 6.452 351,602 -0.16(-2.35%)
Jan 17, 2023 6.504 6.652 6.437 6.608 252,108 +0.07(+1.13%)
Jan 13, 2023 6.474 6.615 6.474 6.534 243,323 +0.02(+0.34%)
Jan 12, 2023 6.297 6.615 6.089 6.511 690,498 +0.24(+3.90%)
Jan 11, 2023 6.371 6.378 6.163 6.267 449,566 -0.10(-1.63%)
Jan 10, 2023 6.245 6.474 6.230 6.371 318,622 +0.08(+1.30%)
Jan 09, 2023 6.341 6.460 6.278 6.289 280,266 -0.01(-0.24%)
Jan 06, 2023 6.282 6.393 6.252 6.304 257,003 +0.01(+0.12%)
Jan 05, 2023 6.400 6.430 6.252 6.297 257,317 -0.11(-1.73%)
Jan 04, 2023 6.378 6.545 6.304 6.408 387,100 +0.13(+2.00%)
Jan 03, 2023 6.371 6.586 6.174 6.282 335,106 -0.11(-1.74%)
Dec 30, 2022 6.149 6.445 6.134 6.393 399,985 +0.14(+2.25%)
Dec 29, 2022 5.963 6.252 5.956 6.252 508,086 +0.30(+5.11%)
Dec 28, 2022 5.823 6.037 5.741 5.949 426,104 +0.10(+1.65%)
Dec 27, 2022 6.060 6.074 5.845 5.852 433,918 -0.23(-3.78%)
Dec 23, 2022 5.926 6.126 5.904 6.082 428,760 +0.11(+1.86%)
Dec 22, 2022 5.949 6.045 5.911 5.971 529,194 -0.03(-0.49%)
Dec 21, 2022 5.949 6.067 5.919 6.000 523,396 +0.11(+1.89%)
Dec 20, 2022 5.919 6.045 5.867 5.889 772,344 -0.03(-0.50%)
Dec 19, 2022 6.126 6.126 5.852 5.919 787,554 -0.22(-3.62%)
Dec 16, 2022 5.830 6.252 5.830 6.141 1,056,486 +0.24(+4.15%)
Dec 15, 2022 5.815 6.052 5.815 5.897 951,158 -0.01(-0.25%)
Dec 14, 2022 5.748 5.949 5.748 5.911 741,389 +0.13(+2.31%)
Dec 13, 2022 5.882 5.993 5.752 5.778 587,726 +0.07(+1.30%)
Dec 12, 2022 5.623 5.748 5.571 5.704 420,285 +0.07(+1.32%)
Dec 09, 2022 5.719 5.748 5.615 5.630 781,969 -0.14(-2.44%)
Dec 08, 2022 5.719 5.874 5.586 5.771 991,660 +0.06(+1.04%)
Dec 07, 2022 5.519 5.808 5.515 5.711 918,990 +0.18(+3.21%)
Dec 06, 2022 5.593 5.637 5.445 5.534 877,923 -0.09(-1.58%)
Dec 05, 2022 5.578 5.745 5.463 5.623 1,328,033 +0.02(+0.40%)
Dec 02, 2022 5.823 6.030 5.460 5.600 1,864,397 -0.36(-5.97%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.