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 )

5.635 +0.015 (+0.27%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 11, 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 (%)
Sep 30, 2021 14.08 14.82 14.08 14.77 773,860 +0.70(+4.95%)
Sep 29, 2021 14.36 14.53 13.98 14.07 510,439 -0.16(-1.09%)
Sep 28, 2021 14.53 14.55 14.17 14.23 571,839 -0.35(-2.39%)
Sep 27, 2021 14.50 14.77 14.40 14.58 466,200 +0.01(+0.05%)
Sep 24, 2021 14.75 14.87 14.44 14.57 649,574 -0.24(-1.65%)
Sep 23, 2021 15.24 15.24 14.79 14.82 876,484 -0.37(-2.44%)
Sep 22, 2021 15.39 15.48 15.07 15.19 603,129 -0.13(-0.82%)
Sep 21, 2021 15.30 15.49 15.03 15.31 1,341,539 +0.05(+0.34%)
Sep 20, 2021 14.96 15.29 14.88 15.26 1,716,105 +0.34(+2.28%)
Sep 17, 2021 15.06 15.22 14.92 14.92 4,884,795 -0.24(-1.56%)
Sep 16, 2021 15.39 15.56 15.09 15.16 880,215 -0.25(-1.63%)
Sep 15, 2021 15.11 15.48 14.93 15.41 1,116,336 +0.33(+2.21%)
Sep 14, 2021 15.66 15.71 15.05 15.07 1,188,488 -0.56(-3.55%)
Sep 13, 2021 15.77 15.96 15.41 15.63 873,059 -0.03(-0.19%)
Sep 10, 2021 16.06 16.13 15.46 15.66 917,629 -0.25(-1.58%)
Sep 09, 2021 15.58 16.03 15.38 15.91 1,446,960 +0.27(+1.75%)
Sep 08, 2021 16.19 16.30 15.54 15.64 1,276,154 -0.61(-3.78%)
Sep 07, 2021 16.76 16.99 16.25 16.25 925,977 -0.54(-3.22%)
Sep 03, 2021 16.47 16.87 16.43 16.79 841,554 +0.27(+1.66%)
Sep 02, 2021 16.55 16.65 15.87 16.52 1,191,950 +0.03(+0.18%)
Sep 01, 2021 17.00 17.00 16.48 16.49 1,603,951 -0.26(-1.55%)
Aug 31, 2021 16.90 17.36 16.51 16.75 2,757,840 -0.59(-3.42%)
Aug 30, 2021 16.99 17.48 16.66 17.34 1,467,604 +0.38(+2.23%)
Aug 27, 2021 16.89 17.44 16.48 16.96 1,304,819 -0.08(-0.48%)
Aug 26, 2021 17.08 17.86 16.97 17.05 2,402,795 -0.21(-1.24%)
Aug 25, 2021 16.54 17.30 16.13 17.26 3,265,101 +0.96(+5.91%)
Aug 24, 2021 16.19 16.90 15.96 16.30 4,403,071 -0.01(-0.05%)
Aug 23, 2021 15.79 16.70 15.63 16.30 1,410,015 +0.61(+3.92%)
Aug 20, 2021 15.13 16.31 14.79 15.69 2,259,992 +0.90(+6.06%)
Aug 19, 2021 14.81 15.30 14.46 14.79 1,331,073 -0.17(-1.14%)
Aug 18, 2021 15.12 15.37 14.30 14.96 2,221,345 -0.44(-2.88%)
Aug 17, 2021 15.39 15.77 15.14 15.41 806,529 -0.22(-1.42%)
Aug 16, 2021 16.13 16.13 15.16 15.63 1,704,665 -0.65(-4.00%)
Aug 13, 2021 15.30 16.44 14.67 16.28 2,196,677 +0.21(+1.29%)
Aug 12, 2021 16.09 16.37 15.02 16.07 4,840,585 -0.45(-2.73%)
Aug 11, 2021 17.33 18.11 15.93 16.53 6,160,691 -7.41(-30.95%)
Aug 10, 2021 24.04 24.24 23.35 23.93 937,578 -0.19(-0.77%)
Aug 09, 2021 24.08 24.52 23.71 24.12 726,984 -0.08(-0.34%)
Aug 06, 2021 25.78 25.78 23.88 24.20 1,034,265 -1.59(-6.17%)
Aug 05, 2021 25.54 25.96 25.10 25.79 582,243 +0.49(+1.93%)
Aug 04, 2021 24.96 25.72 24.45 25.31 685,585 +0.24(+0.95%)
Aug 03, 2021 27.13 27.13 24.68 25.07 914,684 -2.44(-8.88%)
Aug 02, 2021 27.56 28.07 26.23 27.51 450,510 +0.46(+1.70%)
Jul 30, 2021 27.57 28.49 26.89 27.05 235,327 -0.92(-3.28%)
Jul 29, 2021 28.12 28.68 27.93 27.97 222,496 -0.22(-0.79%)
Jul 28, 2021 27.45 28.23 27.45 28.19 285,973 +0.79(+2.87%)
Jul 27, 2021 28.95 28.96 27.16 27.41 665,278 -1.82(-6.21%)
Jul 26, 2021 29.00 29.65 28.52 29.22 207,747 +0.29(+1.00%)
Jul 23, 2021 28.76 29.16 28.25 28.94 128,579 +0.17(+0.59%)
Jul 22, 2021 29.63 29.63 27.99 28.76 263,496 -0.56(-1.89%)
Jul 21, 2021 26.99 29.51 26.85 29.32 356,094 +2.43(+9.04%)
Jul 20, 2021 26.13 27.15 25.88 26.89 222,917 +0.76(+2.89%)
Jul 19, 2021 25.45 26.38 25.08 26.13 257,520 +0.00(+0.00%)
Jul 16, 2021 26.51 26.71 25.77 26.13 303,783 -0.04(-0.14%)
Jul 15, 2021 26.28 26.56 25.45 26.17 303,561 -0.29(-1.09%)
Jul 14, 2021 27.15 27.80 26.33 26.46 495,674 -0.59(-2.16%)
Jul 13, 2021 27.00 27.51 26.52 27.05 367,691 -0.19(-0.68%)
Jul 12, 2021 27.85 28.07 26.37 27.23 302,760 -0.44(-1.58%)
Jul 09, 2021 25.90 28.07 25.59 27.67 297,600 +2.10(+8.23%)
Jul 08, 2021 24.87 25.68 24.45 25.56 576,290 +0.21(+0.82%)
Jul 07, 2021 25.91 26.00 24.79 25.36 345,466 -0.54(-2.09%)
Jul 06, 2021 28.76 28.80 25.64 25.90 1,174,871 -2.59(-9.10%)
Jul 02, 2021 29.48 30.09 28.24 28.49 609,040 -0.95(-3.22%)
Jul 01, 2021 26.53 30.62 26.08 29.44 1,622,015 +3.16(+12.01%)
Jun 30, 2021 28.00 30.40 25.96 26.28 1,961,279 -1.57(-5.64%)
Jun 29, 2021 27.88 28.09 26.20 27.85 747,411 +0.41(+1.48%)
Jun 28, 2021 27.76 28.00 26.92 27.45 366,812 -0.19(-0.67%)
Jun 25, 2021 27.31 27.99 27.16 27.63 318,429 +0.36(+1.30%)
Jun 24, 2021 27.88 28.33 27.04 27.28 158,116 -0.46(-1.66%)
Jun 23, 2021 26.85 27.95 26.78 27.73 186,031 +0.77(+2.86%)
Jun 22, 2021 27.15 28.39 26.48 26.96 924,105 -0.19(-0.71%)
Jun 21, 2021 27.41 27.78 26.83 27.16 547,997 +0.10(+0.38%)
Jun 18, 2021 27.13 27.75 26.66 27.05 361,666 -0.53(-1.91%)
Jun 17, 2021 26.08 28.02 26.08 27.58 284,833 +1.26(+4.78%)
Jun 16, 2021 26.65 27.56 25.93 26.32 353,058 -0.41(-1.52%)
Jun 15, 2021 27.13 27.19 26.01 26.73 575,909 -0.55(-2.01%)
Jun 14, 2021 28.01 28.04 26.68 27.28 555,081 -0.10(-0.38%)
Jun 11, 2021 26.48 27.42 26.39 27.38 259,095 +0.95(+3.59%)
Jun 10, 2021 25.56 26.43 24.85 26.43 889,364 +0.80(+3.12%)
Jun 09, 2021 27.16 27.26 25.39 25.63 339,041 -1.29(-4.79%)
Jun 08, 2021 26.57 27.20 26.19 26.92 401,302 +0.61(+2.31%)
Jun 07, 2021 26.22 26.88 25.93 26.31 350,009 +0.06(+0.23%)
Jun 04, 2021 26.33 26.89 25.93 26.25 233,610 -0.07(-0.25%)
Jun 03, 2021 24.02 26.71 24.01 26.32 502,854 +2.26(+9.39%)
Jun 02, 2021 23.90 24.73 23.41 24.06 1,520,968 +0.21(+0.87%)
Jun 01, 2021 24.11 24.58 23.59 23.85 496,487 +0.01(+0.06%)
May 28, 2021 24.00 24.67 23.76 23.84 727,204 -0.03(-0.12%)
May 27, 2021 25.11 25.11 23.28 23.87 513,875 -1.03(-4.14%)
May 26, 2021 23.52 25.13 22.99 24.90 654,181 +1.47(+6.26%)
May 25, 2021 24.54 24.88 23.23 23.43 274,337 -0.87(-3.57%)
May 24, 2021 24.82 25.00 23.78 24.30 312,330 -0.28(-1.15%)
May 21, 2021 24.51 24.96 24.16 24.58 759,701 +0.45(+1.87%)
May 20, 2021 24.31 25.04 23.60 24.13 351,176 -0.13(-0.55%)
May 19, 2021 24.45 24.67 23.44 24.26 459,518 -0.92(-3.65%)
May 18, 2021 25.56 25.56 24.76 25.18 311,467 -0.14(-0.56%)
May 17, 2021 26.11 26.48 25.19 25.32 167,925 -0.75(-2.87%)
May 14, 2021 25.21 26.21 24.69 26.07 222,404 +1.00(+3.99%)
May 13, 2021 26.84 27.41 23.79 25.07 590,591 -2.17(-7.97%)
May 12, 2021 28.19 28.67 27.07 27.24 224,665 -1.52(-5.28%)
May 11, 2021 28.45 29.45 27.91 28.76 232,429 -0.63(-2.14%)
May 10, 2021 30.22 30.22 29.13 29.39 127,516 -1.10(-3.62%)
May 07, 2021 30.51 31.53 30.28 30.49 109,670 +0.34(+1.13%)
May 06, 2021 29.98 30.23 27.99 30.15 257,161 +0.04(+0.15%)
May 05, 2021 31.14 31.39 29.79 30.11 145,891 -1.04(-3.35%)
May 04, 2021 32.06 32.08 30.37 31.15 157,692 -1.33(-4.10%)
May 03, 2021 33.11 33.46 31.79 32.48 77,042 -0.11(-0.34%)
Apr 30, 2021 32.54 33.22 32.05 32.59 193,038 -0.12(-0.36%)
Apr 29, 2021 33.71 33.71 32.39 32.71 95,235 -1.25(-3.69%)
Apr 28, 2021 34.38 34.97 33.71 33.97 82,291 -0.50(-1.46%)
Apr 27, 2021 34.93 35.08 33.98 34.47 194,505 -0.43(-1.23%)
Apr 26, 2021 33.17 35.17 33.09 34.90 119,570 +1.69(+5.09%)
Apr 23, 2021 32.76 33.92 32.70 33.21 160,640 +0.69(+2.12%)
Apr 22, 2021 32.25 33.09 31.64 32.52 278,047 +0.15(+0.46%)
Apr 21, 2021 29.79 33.12 29.63 32.37 532,640 +2.40(+8.01%)
Apr 20, 2021 31.08 31.42 29.94 29.97 198,952 -1.26(-4.03%)
Apr 19, 2021 32.28 32.36 30.62 31.23 230,969 -1.40(-4.29%)
Apr 16, 2021 33.51 33.51 32.16 32.63 152,000 -0.34(-1.03%)
Apr 15, 2021 33.88 33.88 32.65 32.97 139,515 -0.58(-1.72%)
Apr 14, 2021 33.45 34.26 32.82 33.55 340,231 -0.01(-0.02%)
Apr 13, 2021 33.41 34.16 33.04 33.56 339,673 +0.16(+0.49%)
Apr 12, 2021 34.09 34.41 33.08 33.39 145,540 -0.79(-2.30%)
Apr 09, 2021 34.57 34.57 33.59 34.18 145,116 -0.71(-2.04%)
Apr 08, 2021 33.64 35.23 33.34 34.89 174,070 +1.67(+5.02%)
Apr 07, 2021 34.72 35.04 32.91 33.22 218,608 -1.70(-4.86%)
Apr 06, 2021 35.56 35.56 34.14 34.92 393,394 -0.91(-2.54%)
Apr 05, 2021 35.97 36.00 34.55 35.83 231,412 -0.02(-0.06%)
Apr 01, 2021 36.38 37.04 35.07 35.85 319,931 -0.08(-0.23%)
Mar 31, 2021 32.46 35.97 32.46 35.94 263,718 +3.93(+12.29%)
Mar 30, 2021 33.82 33.95 31.79 32.00 435,859 -1.77(-5.24%)
Mar 29, 2021 36.30 36.74 33.67 33.77 432,245 -2.99(-8.14%)
Mar 26, 2021 37.86 39.00 35.65 36.77 230,161 -1.13(-2.97%)
Mar 25, 2021 37.78 38.73 37.05 37.89 368,131 -0.79(-2.05%)
Mar 24, 2021 39.85 39.85 38.61 38.68 162,843 -1.20(-3.01%)
Mar 23, 2021 39.03 40.12 38.31 39.88 183,292 +1.19(+3.06%)
Mar 22, 2021 40.80 41.22 38.52 38.70 319,430 -2.20(-5.38%)
Mar 19, 2021 40.17 42.05 39.23 40.90 1,903,926 +1.25(+3.16%)
Mar 18, 2021 39.11 41.22 38.70 39.65 437,526 +0.22(+0.56%)
Mar 17, 2021 39.76 39.76 37.78 39.42 248,518 -1.10(-2.72%)
Mar 16, 2021 42.94 42.94 40.27 40.53 132,359 -1.79(-4.24%)
Mar 15, 2021 42.00 42.91 40.67 42.32 280,679 +0.92(+2.22%)
Mar 12, 2021 41.05 41.40 40.02 41.40 188,448 -0.21(-0.50%)
Mar 11, 2021 40.07 41.90 39.76 41.61 240,141 +2.59(+6.63%)
Mar 10, 2021 42.05 42.23 38.93 39.02 299,026 -2.02(-4.93%)
Mar 09, 2021 39.24 41.83 38.68 41.05 584,231 +2.84(+7.45%)
Mar 08, 2021 38.68 39.71 36.74 38.20 517,995 +1.72(+4.71%)
Mar 05, 2021 37.09 38.99 34.00 36.48 563,591 -0.16(-0.42%)
Mar 04, 2021 40.48 40.66 34.82 36.64 845,124 -4.58(-11.11%)
Mar 03, 2021 45.85 45.85 40.46 41.22 501,570 -4.96(-10.73%)
Mar 02, 2021 47.48 47.68 45.54 46.17 283,847 -0.79(-1.69%)
Mar 01, 2021 45.17 47.78 43.82 46.97 466,304 +5.07(+12.09%)
Feb 26, 2021 40.89 42.02 38.71 41.90 338,424 +0.96(+2.35%)
Feb 25, 2021 40.74 42.14 40.74 40.94 329,161 -0.44(-1.06%)
Feb 24, 2021 41.82 42.22 40.27 41.37 578,770 -0.11(-0.27%)
Feb 23, 2021 43.71 44.45 34.35 41.48 962,521 -4.14(-9.08%)
Feb 22, 2021 49.63 49.63 45.28 45.62 331,655 -4.39(-8.78%)
Feb 19, 2021 47.81 50.02 47.81 50.02 314,531 +1.87(+3.89%)
Feb 18, 2021 48.51 48.67 46.67 48.14 409,706 -1.04(-2.12%)
Feb 17, 2021 48.90 49.63 48.28 49.19 262,819 -0.22(-0.45%)
Feb 16, 2021 48.94 49.71 48.59 49.41 368,133 +1.26(+2.62%)
Feb 12, 2021 50.65 50.97 48.15 48.15 640,671 -2.24(-4.44%)
Feb 11, 2021 52.47 52.47 49.86 50.39 438,529 -1.82(-3.49%)
Feb 10, 2021 55.56 55.56 51.52 52.21 591,533 -2.98(-5.40%)
Feb 09, 2021 53.34 55.50 52.78 55.19 1,429,296 +1.32(+2.45%)
Feb 08, 2021 51.42 54.56 51.42 53.87 948,734 +2.76(+5.39%)
Feb 05, 2021 50.83 52.77 49.82 51.11 1,008,120 +1.30(+2.60%)
Feb 04, 2021 51.11 52.18 48.15 49.82 1,920,545 -2.64(-5.04%)
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.