Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
OneMedNet Corp - Class A Common Stock
(NQ:
ONMD
)
1.860
+0.260 (+16.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
2.210
2.620
2.170
2.420
3,009,396
-0.19(-7.28%)
May 30, 2024
2.690
3.370
2.300
2.610
55,181,232
+0.66(+33.85%)
May 29, 2024
1.720
2.200
1.675
1.950
8,472,605
-0.06(-2.99%)
May 28, 2024
1.950
2.370
1.630
2.010
11,701,328
-0.29(-12.61%)
May 24, 2024
1.600
3.220
1.600
2.300
136,208,816
+0.83(+56.46%)
May 23, 2024
1.400
1.660
1.050
1.470
194,545,376
+0.98(+200.00%)
May 22, 2024
0.5000
0.5000
0.4650
0.4900
69,802
+0.01(+2.08%)
May 21, 2024
0.4950
0.5000
0.4800
0.4800
38,375
+0.01(+2.13%)
May 20, 2024
0.4987
0.5040
0.4700
0.4700
35,534
+0.00(+1.08%)
May 17, 2024
0.4900
0.5155
0.4570
0.4650
61,438
-0.04(-7.19%)
May 16, 2024
0.5100
0.5250
0.4810
0.5010
73,517
+0.00(+0.20%)
May 15, 2024
0.5020
0.5209
0.5000
0.5000
44,093
-0.01(-1.96%)
May 14, 2024
0.5200
0.5289
0.5000
0.5100
62,253
-0.01(-1.92%)
May 13, 2024
0.5100
0.5398
0.5000
0.5200
62,582
+0.01(+1.96%)
May 10, 2024
0.5335
0.5340
0.4930
0.5100
86,801
-0.01(-2.02%)
May 09, 2024
0.5900
0.5900
0.5205
0.5205
64,105
-0.04(-7.05%)
May 08, 2024
0.6400
0.6596
0.5315
0.5600
311,500
-0.07(-11.62%)
May 07, 2024
0.6400
0.6689
0.6101
0.6336
44,834
-0.02(-2.82%)
May 06, 2024
0.5810
0.6900
0.5801
0.6520
313,886
+0.05(+8.90%)
May 03, 2024
0.5890
0.6000
0.5623
0.5987
77,209
+0.01(+1.84%)
May 02, 2024
0.5760
0.5900
0.5620
0.5879
37,925
+0.02(+4.15%)
May 01, 2024
0.5750
0.5995
0.5550
0.5645
44,075
-0.02(-2.71%)
Apr 30, 2024
0.5800
0.5920
0.5490
0.5802
67,320
+0.01(+1.79%)
Apr 29, 2024
0.5400
0.5895
0.5400
0.5700
71,228
+0.01(+0.88%)
Apr 26, 2024
0.5545
0.5821
0.5400
0.5650
45,317
+0.00(+0.87%)
Apr 25, 2024
0.5610
0.6000
0.5450
0.5601
41,613
-0.02(-3.26%)
Apr 24, 2024
0.6000
0.6150
0.5300
0.5790
64,971
-0.02(-3.50%)
Apr 23, 2024
0.6200
0.6349
0.5500
0.6000
122,522
-0.01(-1.82%)
Apr 22, 2024
0.6200
0.6350
0.6100
0.6111
42,182
+0.01(+1.48%)
Apr 19, 2024
0.6488
0.6490
0.5810
0.6022
117,434
-0.05(-7.21%)
Apr 18, 2024
0.6559
0.6890
0.6200
0.6490
70,866
+0.03(+4.68%)
Apr 17, 2024
0.6839
0.7000
0.6112
0.6200
102,372
-0.03(-4.82%)
Apr 16, 2024
0.6506
0.7000
0.6285
0.6514
66,330
-0.03(-4.21%)
Apr 15, 2024
0.6425
0.6800
0.5911
0.6800
249,459
+0.04(+5.84%)
Apr 12, 2024
0.6940
0.6950
0.6411
0.6425
169,590
-0.03(-4.09%)
Apr 11, 2024
0.6637
0.7049
0.6500
0.6699
146,636
+0.03(+4.49%)
Apr 10, 2024
0.7071
0.7300
0.6411
0.6411
253,817
-0.07(-9.70%)
Apr 09, 2024
0.7370
0.7469
0.7100
0.7100
305,123
-0.06(-7.94%)
Apr 08, 2024
0.7489
0.8200
0.7410
0.7712
270,805
-0.03(-3.60%)
Apr 05, 2024
0.8900
0.8900
0.7700
0.8000
599,617
-0.13(-13.90%)
Apr 04, 2024
1.020
1.070
0.9000
0.9292
899,429
-0.13(-12.34%)
Apr 03, 2024
0.8700
1.090
0.8610
1.060
8,670,052
+0.27(+34.13%)
Apr 02, 2024
0.7400
0.8200
0.7100
0.7903
5,778,159
+0.04(+5.51%)
Apr 01, 2024
0.7200
0.7524
0.6908
0.7490
119,005
+0.04(+5.49%)
Mar 28, 2024
0.7100
0.7300
0.6800
0.7100
78,395
+0.01(+2.01%)
Mar 27, 2024
0.7300
0.7330
0.6810
0.6960
78,820
-0.02(-3.12%)
Mar 26, 2024
0.7349
0.7350
0.6931
0.7184
91,635
-0.02(-2.11%)
Mar 25, 2024
0.7900
0.8030
0.7050
0.7339
123,241
-0.02(-3.05%)
Mar 22, 2024
0.7710
0.8400
0.7250
0.7570
234,423
-0.04(-5.50%)
Mar 21, 2024
0.8500
0.8500
0.8000
0.8011
51,472
-0.04(-4.62%)
Mar 20, 2024
0.8600
0.8600
0.7600
0.8399
127,641
-0.01(-1.15%)
Mar 19, 2024
0.7165
0.8654
0.7165
0.8497
357,249
+0.12(+16.67%)
Mar 18, 2024
0.8490
0.8625
0.7210
0.7283
224,929
-0.11(-12.64%)
Mar 15, 2024
0.8400
0.9200
0.8210
0.8337
282,943
-0.01(-0.75%)
Mar 14, 2024
0.8400
0.8530
0.8000
0.8400
97,691
-0.01(-1.29%)
Mar 13, 2024
0.8800
0.8900
0.7600
0.8510
100,716
-0.00(-0.47%)
Mar 12, 2024
0.8900
0.9000
0.8157
0.8550
224,210
-0.02(-1.72%)
Mar 11, 2024
0.8200
0.9100
0.7686
0.8700
242,863
+0.07(+8.61%)
Mar 08, 2024
0.8200
0.8500
0.7400
0.8010
93,771
-0.01(-0.62%)
Mar 07, 2024
0.7930
0.8465
0.7610
0.8060
104,767
+0.01(+1.64%)
Mar 06, 2024
0.7411
0.8000
0.7005
0.7930
163,684
+0.06(+8.75%)
Mar 05, 2024
0.7300
0.8000
0.6600
0.7292
215,380
-0.02(-2.50%)
Mar 04, 2024
0.8000
0.8500
0.7210
0.7479
360,452
-0.05(-6.34%)
Mar 01, 2024
0.9800
1.000
0.7020
0.7985
924,218
-0.18(-18.64%)
Feb 29, 2024
0.7100
1.050
0.7100
0.9814
2,463,945
+0.29(+42.23%)
Feb 28, 2024
0.6850
0.6950
0.6300
0.6900
226,619
+0.02(+3.00%)
Feb 27, 2024
0.6634
0.6815
0.6208
0.6699
143,505
+0.00(+0.01%)
Feb 26, 2024
0.7049
0.7049
0.6402
0.6698
276,999
-0.02(-3.40%)
Feb 23, 2024
0.7752
0.7999
0.6499
0.6934
744,348
-0.09(-11.21%)
Feb 22, 2024
0.8800
0.8800
0.7550
0.7809
587,479
-0.12(-13.06%)
Feb 21, 2024
0.9350
1.010
0.8150
0.8982
760,027
-0.04(-4.46%)
Feb 20, 2024
1.160
1.260
0.9006
0.9401
2,331,362
-0.01(-1.05%)
Feb 16, 2024
0.7771
2.020
0.7500
0.9501
18,117,926
+0.20(+26.18%)
Feb 15, 2024
0.8700
0.8690
0.7528
0.7530
161,872
-0.14(-15.95%)
Feb 14, 2024
0.9011
0.9400
0.8411
0.8959
135,590
+0.02(+2.12%)
Feb 13, 2024
0.9500
1.000
0.8401
0.8773
215,500
-0.09(-9.18%)
Feb 12, 2024
1.140
1.140
0.8794
0.9660
491,198
-0.13(-12.18%)
Feb 09, 2024
1.040
1.250
0.9900
1.100
480,537
+0.01(+0.92%)
Feb 08, 2024
1.140
1.160
1.020
1.090
176,054
-0.08(-6.84%)
Feb 07, 2024
1.190
1.248
1.100
1.170
327,533
-0.09(-7.14%)
Feb 06, 2024
1.180
1.289
1.140
1.260
323,390
+0.05(+4.13%)
Feb 05, 2024
1.230
1.470
1.120
1.210
706,319
+0.01(+0.83%)
Feb 02, 2024
1.700
1.727
1.140
1.200
1,165,290
-0.47(-28.14%)
Feb 01, 2024
1.640
1.950
1.500
1.670
4,488,879
-0.22(-11.64%)
Jan 31, 2024
1.620
2.130
1.460
1.890
14,031,346
+0.39(+26.00%)
Jan 30, 2024
1.070
2.100
0.9800
1.500
15,188,998
+0.13(+9.49%)
Jan 29, 2024
1.230
1.650
0.9822
1.370
77,417,016
+0.86(+168.21%)
Jan 26, 2024
0.5518
0.5990
0.5011
0.5108
96,199
-0.06(-10.21%)
Jan 25, 2024
0.5543
0.5990
0.5000
0.5689
532,751
-0.03(-4.87%)
Jan 24, 2024
0.5373
0.5980
0.5000
0.5980
83,228
+0.07(+12.83%)
Jan 23, 2024
0.4900
0.5300
0.4655
0.5300
76,186
+0.09(+20.18%)
Jan 22, 2024
0.4500
0.5000
0.4302
0.4410
51,653
+0.01(+2.56%)
Jan 19, 2024
0.4800
0.5113
0.4200
0.4300
120,317
-0.10(-18.88%)
Jan 18, 2024
0.5800
0.5800
0.5116
0.5301
44,781
-0.06(-10.00%)
Jan 17, 2024
0.6505
0.6505
0.5550
0.5890
43,763
-0.09(-12.66%)
Jan 16, 2024
0.7700
0.7900
0.6510
0.6744
76,079
-0.09(-11.26%)
Jan 12, 2024
0.8500
0.8500
0.7300
0.7600
104,717
+0.03(+4.11%)
Jan 11, 2024
0.8099
0.8099
0.7160
0.7300
90,022
-0.05(-6.54%)
Jan 10, 2024
0.7648
0.8496
0.7505
0.7811
104,071
+0.03(+3.84%)
Jan 09, 2024
0.7510
0.7824
0.7501
0.7522
17,320
-0.01(-1.43%)
Jan 08, 2024
0.7755
0.7800
0.7603
0.7631
19,471
+0.01(+1.26%)
Jan 05, 2024
0.7790
0.7924
0.7511
0.7536
49,061
-0.00(-0.09%)
Jan 04, 2024
0.7708
0.8371
0.7500
0.7543
92,710
-0.04(-5.07%)
Jan 03, 2024
0.7770
1.040
0.7770
0.7946
546,401
+0.05(+7.23%)
Jan 02, 2024
0.7853
0.7853
0.7291
0.7410
30,543
-0.07(-8.52%)
Dec 29, 2023
0.7451
0.9000
0.7451
0.8100
70,109
+0.03(+3.85%)
Dec 28, 2023
0.8500
0.8500
0.7102
0.7800
120,984
-0.08(-9.30%)
Dec 27, 2023
0.9300
0.9300
0.6800
0.8600
177,901
-0.05(-5.49%)
Dec 26, 2023
1.010
1.020
0.9000
0.9100
104,495
-0.11(-10.78%)
Dec 22, 2023
1.160
1.410
0.9351
1.020
849,659
-0.13(-11.30%)
Dec 21, 2023
0.7700
1.520
0.7600
1.150
2,189,789
+0.35(+43.75%)
Dec 20, 2023
0.8600
0.8620
0.7610
0.8000
46,898
-0.07(-8.01%)
Dec 19, 2023
0.7500
0.9100
0.7500
0.8697
84,512
+0.04(+5.43%)
Dec 18, 2023
0.8417
0.9620
0.8051
0.8249
80,459
-0.10(-10.34%)
Dec 15, 2023
0.9475
0.9700
0.8501
0.9200
46,886
-0.01(-0.55%)
Dec 14, 2023
0.9600
0.9700
0.8500
0.9251
97,200
+0.08(+8.82%)
Dec 13, 2023
1.000
1.040
0.7863
0.8501
77,713
-0.17(-16.76%)
Dec 12, 2023
1.190
1.260
0.9000
1.021
73,844
-0.08(-7.15%)
Dec 11, 2023
1.180
1.256
1.000
1.100
78,515
-0.09(-7.56%)
Dec 08, 2023
1.380
1.440
1.190
1.190
30,971
-0.17(-12.50%)
Dec 07, 2023
1.670
1.820
1.340
1.360
77,822
-0.32(-19.05%)
Dec 06, 2023
1.860
1.955
1.680
1.680
40,675
-0.19(-9.92%)
Dec 05, 2023
3.170
3.170
1.670
1.865
143,199
-1.41(-42.97%)
Dec 04, 2023
4.000
4.000
3.019
3.270
18,374
-0.87(-21.01%)
Dec 01, 2023
4.390
4.430
3.310
4.140
48,291
-0.12(-2.82%)
Nov 30, 2023
3.500
4.270
3.500
4.260
10,286
+0.72(+20.34%)
Nov 29, 2023
3.650
3.730
3.540
3.540
3,865
-0.11(-3.01%)
Nov 28, 2023
3.490
3.740
3.400
3.650
10,497
-0.14(-3.69%)
Nov 27, 2023
3.710
4.050
3.600
3.790
10,944
-0.27(-6.65%)
Nov 24, 2023
3.810
4.390
3.810
4.060
6,728
-0.04(-0.98%)
Nov 22, 2023
3.910
4.460
3.810
4.100
6,266
-0.15(-3.53%)
Nov 21, 2023
4.250
4.700
3.629
4.250
24,610
-0.49(-10.34%)
Nov 20, 2023
4.490
5.000
4.448
4.740
22,544
-0.14(-2.87%)
Nov 17, 2023
4.120
5.000
4.120
4.880
39,032
+0.43(+9.66%)
Nov 16, 2023
3.750
4.450
3.710
4.450
10,539
+0.29(+6.97%)
Nov 15, 2023
4.500
4.521
3.760
4.160
26,808
-0.04(-0.95%)
Nov 14, 2023
4.210
4.660
3.800
4.200
23,313
-0.01(-0.24%)
Nov 13, 2023
4.400
4.600
4.100
4.210
38,651
-0.36(-7.88%)
Nov 10, 2023
4.300
6.470
4.250
4.570
107,886
+0.08(+1.78%)
Nov 09, 2023
4.430
5.090
4.110
4.490
43,558
-0.80(-15.12%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.