Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

(NY: ONL )

3.420 -0.060 (-1.72%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	6.318	6.318	6.103	6.178	463,456	-0.05(-0.75%)
Jun 29, 2023	6.131	6.244	6.103	6.225	276,259	+0.09(+1.52%)
Jun 28, 2023	6.223	6.223	6.067	6.131	332,075	-0.10(-1.62%)
Jun 27, 2023	6.159	6.283	6.085	6.233	643,630	+0.10(+1.65%)
Jun 26, 2023	5.828	6.260	5.800	6.131	601,048	+0.28(+4.72%)
Jun 23, 2023	5.763	5.910	5.653	5.855	1,442,628	-0.06(-1.09%)
Jun 22, 2023	6.012	6.012	5.680	5.920	717,407	-0.09(-1.53%)
Jun 21, 2023	5.984	6.062	5.920	6.012	375,658	-0.04(-0.61%)
Jun 20, 2023	6.058	6.085	5.892	6.049	380,973	-0.07(-1.20%)
Jun 16, 2023	6.039	6.177	6.021	6.122	2,741,922	+0.08(+1.37%)
Jun 15, 2023	5.892	6.039	5.828	6.039	358,410	+0.31(+5.47%)
May 08, 2023	5.800	5.800	5.653	5.726	415,596	-0.08(-1.43%)
May 05, 2023	5.782	5.837	5.722	5.809	366,205	+0.14(+2.43%)
May 04, 2023	5.469	5.699	5.353	5.671	625,385	+0.15(+2.67%)
May 03, 2023	5.459	5.570	5.409	5.524	637,179	+0.08(+1.52%)
May 02, 2023	5.551	5.556	5.349	5.441	631,877	-0.17(-3.11%)
May 01, 2023	5.625	5.685	5.570	5.616	459,306	-0.04(-0.65%)
Apr 28, 2023	5.533	5.768	5.519	5.653	504,803	+0.11(+1.99%)
Apr 27, 2023	5.478	5.542	5.409	5.542	409,095	+0.08(+1.52%)
Apr 26, 2023	5.561	5.643	5.432	5.459	378,454	-0.17(-3.10%)
Apr 25, 2023	5.763	5.855	5.625	5.634	333,313	-0.20(-3.47%)
Apr 24, 2023	5.874	5.901	5.777	5.837	328,884	-0.07(-1.25%)
Apr 21, 2023	5.947	5.956	5.814	5.910	408,425	-0.02(-0.31%)
Apr 20, 2023	5.966	6.053	5.892	5.929	430,343	-0.12(-1.98%)
Apr 19, 2023	5.966	6.062	5.901	6.049	381,032	+0.05(+0.77%)
Apr 18, 2023	6.122	6.122	5.883	6.002	411,915	-0.07(-1.21%)
Apr 17, 2023	5.837	6.081	5.791	6.076	457,393	+0.27(+4.60%)
Apr 14, 2023	5.984	6.058	5.772	5.809	380,204	-0.09(-1.56%)
Apr 13, 2023	5.993	6.049	5.878	5.901	678,981	-0.08(-1.38%)
Apr 12, 2023	6.104	6.141	5.975	5.984	633,852	-0.02(-0.31%)
Apr 11, 2023	6.058	6.081	5.929	6.002	438,355	-0.09(-1.51%)
Apr 10, 2023	6.067	6.159	5.961	6.095	515,477	-0.01(-0.15%)
Apr 06, 2023	6.150	6.182	6.039	6.104	341,748	+0.01(+0.15%)
Apr 05, 2023	6.085	6.118	6.016	6.095	431,395	-0.04(-0.60%)
Apr 04, 2023	6.306	6.362	6.044	6.131	774,914	-0.14(-2.20%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

(NY: ONL )

Historical Prices