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 )

6.000 -0.110 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
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%)
Dec 01, 2022 5.645 6.008 5.645 5.956 765,175 +0.29(+5.10%)
Nov 30, 2022 5.460 5.700 5.393 5.667 1,009,236 +0.19(+3.38%)
Nov 29, 2022 5.563 5.615 5.445 5.482 755,926 -0.13(-2.25%)
Nov 28, 2022 5.423 5.689 5.423 5.608 957,334 +0.11(+2.02%)
Nov 25, 2022 5.482 5.578 5.467 5.497 616,270 -0.01(-0.13%)
Nov 23, 2022 5.452 5.548 5.348 5.504 1,107,395 +0.03(+0.54%)
Nov 22, 2022 5.497 5.545 5.356 5.474 690,963 -0.05(-0.94%)
Nov 21, 2022 5.682 5.682 5.478 5.526 912,529 -0.11(-1.97%)
Nov 18, 2022 5.778 5.778 5.526 5.637 1,144,069 +0.01(+0.26%)
Nov 17, 2022 5.630 5.704 5.556 5.623 482,434 -0.16(-2.69%)
Nov 16, 2022 5.786 5.904 5.726 5.778 420,012 -0.10(-1.64%)
Nov 15, 2022 5.926 6.023 5.815 5.874 384,548 +0.05(+0.89%)
Nov 14, 2022 5.867 5.971 5.800 5.823 345,646 -0.12(-1.99%)
Nov 11, 2022 5.637 6.008 5.630 5.941 577,564 +0.31(+5.53%)
Nov 10, 2022 5.556 5.630 5.230 5.630 768,848 +0.45(+8.73%)
Nov 09, 2022 5.334 5.408 5.148 5.178 388,861 -0.22(-4.12%)
Nov 08, 2022 5.548 5.608 5.341 5.400 340,285 -0.12(-2.15%)
Nov 07, 2022 5.452 5.571 5.423 5.519 291,597 +0.10(+1.78%)
Nov 04, 2022 5.467 5.467 5.237 5.423 639,023 -0.07(-1.21%)
Nov 03, 2022 5.563 5.615 5.482 5.489 313,693 -0.12(-2.11%)
Nov 02, 2022 5.919 5.600 5.608 242,023 -0.36(-6.08%)
Nov 01, 2022 6.126 6.167 5.934 5.971 248,659 -0.06(-0.98%)
Oct 31, 2022 5.882 6.141 5.882 6.030 367,608 +0.08(+1.37%)
Oct 28, 2022 5.645 6.037 5.645 5.949 549,602 +0.20(+3.48%)
Oct 27, 2022 6.052 6.104 5.734 5.748 471,555 -0.25(-4.20%)
Oct 26, 2022 5.963 6.260 5.852 6.000 538,346 +0.07(+1.25%)
Oct 25, 2022 5.963 6.082 5.926 5.926 286,304 +0.01(+0.13%)
Oct 24, 2022 5.926 6.015 5.830 5.919 494,587 -0.02(-0.37%)
Oct 21, 2022 6.023 6.023 5.734 5.941 374,919 -0.09(-1.47%)
Oct 20, 2022 6.252 6.452 6.023 6.030 267,232 -0.37(-5.79%)
Oct 19, 2022 6.519 6.600 6.252 6.400 221,392 -0.21(-3.14%)
Oct 18, 2022 6.630 6.689 6.556 6.608 258,154 +0.13(+1.94%)
Oct 17, 2022 6.334 6.526 6.334 6.482 3,453,664 +0.27(+4.42%)
Oct 14, 2022 6.504 6.556 6.186 6.208 301,655 -0.27(-4.23%)
Oct 13, 2022 6.208 6.549 6.149 6.482 331,495 +0.13(+2.10%)
Oct 12, 2022 6.260 6.393 6.126 6.349 256,931 +0.05(+0.82%)
Oct 11, 2022 6.630 6.652 6.171 6.297 520,005 -0.37(-5.56%)
Oct 10, 2022 6.845 6.845 6.593 6.667 278,206 -0.12(-1.75%)
Oct 07, 2022 6.771 6.823 6.645 6.786 329,557 -0.10(-1.40%)
Oct 06, 2022 6.800 6.949 6.776 6.882 250,595 +0.02(+0.32%)
Oct 05, 2022 6.756 6.889 6.667 6.860 187,849 +0.02(+0.33%)
Oct 04, 2022 6.660 6.845 6.586 6.837 311,164 +0.27(+4.06%)
Oct 03, 2022 6.652 6.652 6.304 6.571 424,030 +0.05(+0.80%)
Sep 30, 2022 6.474 6.600 6.452 6.519 450,946 +0.08(+1.27%)
Sep 29, 2022 6.489 6.489 6.304 6.437 244,353 -0.16(-2.36%)
Sep 28, 2022 6.430 6.674 6.430 6.593 226,663 +0.15(+2.30%)
Sep 27, 2022 6.371 6.497 6.311 6.445 273,111 +0.13(+2.11%)
Sep 26, 2022 6.489 6.615 6.223 6.311 235,825 -0.21(-3.18%)
Sep 23, 2022 6.163 6.549 6.163 6.519 378,595 +0.23(+3.65%)
Sep 22, 2022 6.356 6.386 6.237 6.289 216,886 -0.14(-2.19%)
Sep 21, 2022 6.445 6.619 6.334 6.430 337,457 +0.04(+0.70%)
Sep 20, 2022 6.393 6.430 6.252 6.386 455,496 -0.04(-0.58%)
Sep 19, 2022 6.445 6.526 6.297 6.423 506,913 -0.13(-1.92%)
Sep 16, 2022 6.541 6.608 6.326 6.549 2,721,017 -0.11(-1.67%)
Sep 15, 2022 7.230 7.304 6.649 6.660 667,594 -0.57(-7.89%)
Sep 14, 2022 7.104 7.256 6.993 7.230 606,392 +0.15(+2.09%)
Sep 13, 2022 7.156 7.241 7.023 7.082 397,513 -0.23(-3.14%)
Sep 12, 2022 7.275 7.356 7.200 7.312 264,171 +0.05(+0.71%)
Sep 09, 2022 7.060 7.497 7.060 7.260 399,225 +0.27(+3.92%)
Sep 08, 2022 6.637 7.000 6.593 6.986 395,423 +0.28(+4.20%)
Sep 07, 2022 6.608 6.752 6.474 6.704 544,116 +0.02(+0.33%)
Sep 06, 2022 6.289 6.704 6.297 6.682 655,394 +0.32(+5.01%)
Sep 02, 2022 6.534 6.608 6.304 6.363 483,176 -0.14(-2.16%)
Sep 01, 2022 6.563 6.586 6.378 6.504 496,374 -0.13(-2.01%)
Aug 31, 2022 6.608 6.667 6.445 6.637 1,050,141 +0.05(+0.79%)
Aug 30, 2022 6.719 6.808 6.534 6.586 348,686 -0.09(-1.33%)
Aug 29, 2022 6.689 6.793 6.608 6.674 279,023 -0.01(-0.22%)
Aug 26, 2022 7.119 7.149 6.578 6.689 272,813 -0.44(-6.23%)
Aug 25, 2022 7.208 7.208 7.071 7.134 238,633 +0.01(+0.10%)
Aug 24, 2022 7.045 7.223 7.045 7.126 246,712 +0.02(+0.31%)
Aug 23, 2022 7.186 7.252 7.067 7.104 365,376 -0.15(-2.04%)
Aug 22, 2022 7.334 7.356 7.119 7.252 282,281 -0.17(-2.30%)
Aug 19, 2022 7.452 7.452 7.304 7.423 243,525 -0.10(-1.28%)
Aug 18, 2022 7.400 7.586 7.393 7.519 143,840 +0.04(+0.59%)
Aug 17, 2022 7.460 7.549 7.371 7.475 259,696 -0.07(-0.88%)
Aug 16, 2022 7.549 7.586 7.400 7.541 211,263 -0.06(-0.78%)
Aug 15, 2022 7.637 7.730 7.437 7.600 463,314 -0.02(-0.29%)
Aug 12, 2022 7.556 7.623 7.504 7.623 324,886 +0.07(+0.88%)
Aug 11, 2022 7.726 7.726 7.445 7.556 577,414 -0.19(-2.49%)
Aug 10, 2022 8.415 8.530 7.578 7.749 707,281 +0.10(+1.26%)
Aug 09, 2022 7.660 7.704 7.519 7.652 299,393 -0.07(-0.96%)
Aug 08, 2022 7.749 7.771 7.630 7.726 184,504 +0.05(+0.68%)
Aug 05, 2022 7.652 7.815 7.452 7.675 184,106 -0.17(-2.17%)
Aug 04, 2022 7.867 7.904 7.723 7.845 206,906 +0.04(+0.57%)
Aug 03, 2022 7.549 7.845 7.512 7.800 284,214 +0.37(+4.99%)
Aug 02, 2022 7.126 7.445 7.093 7.430 298,387 +0.30(+4.26%)
Aug 01, 2022 7.023 7.149 6.904 7.126 257,699 +0.01(+0.10%)
Jul 29, 2022 7.112 7.259 6.988 7.119 294,534 -0.02(-0.31%)
Jul 28, 2022 7.223 7.252 6.897 7.141 215,360 +0.01(+0.21%)
Jul 27, 2022 7.230 7.230 6.919 7.126 238,476 +0.01(+0.21%)
Jul 26, 2022 7.260 7.260 7.008 7.112 139,871 -0.13(-1.74%)
Jul 25, 2022 7.341 7.356 7.149 7.237 226,755 -0.09(-1.21%)
Jul 22, 2022 7.497 7.593 7.260 7.326 153,084 -0.19(-2.47%)
Jul 21, 2022 7.371 7.512 7.349 7.512 181,183 +0.05(+0.70%)
Jul 20, 2022 7.252 7.637 7.223 7.460 245,661 +0.27(+3.81%)
Jul 19, 2022 7.082 7.223 6.852 7.186 260,205 +0.27(+3.85%)
Jul 18, 2022 7.082 7.215 6.830 6.919 191,896 -0.04(-0.53%)
Jul 15, 2022 6.941 7.015 6.749 6.956 202,358 +0.17(+2.51%)
Jul 14, 2022 6.897 6.941 6.704 6.786 216,312 -0.22(-3.17%)
Jul 13, 2022 7.134 7.163 6.949 7.008 239,716 -0.30(-4.15%)
Jul 12, 2022 7.408 7.534 7.223 7.312 285,533 -0.01(-0.10%)
Jul 11, 2022 7.682 7.682 7.282 7.319 187,629 -0.36(-4.73%)
Jul 08, 2022 7.563 7.815 7.504 7.682 320,531 -0.04(-0.48%)
Jul 07, 2022 7.689 7.841 7.630 7.719 157,906 +0.12(+1.56%)
Jul 06, 2022 7.660 7.712 7.519 7.600 185,312 -0.05(-0.68%)
Jul 05, 2022 7.134 7.667 7.134 7.652 391,144 +0.32(+4.34%)
Jul 01, 2022 7.067 7.363 6.963 7.334 323,501 +0.30(+4.32%)
Jun 30, 2022 7.526 7.541 6.934 7.030 401,846 -0.53(-7.05%)
Jun 29, 2022 7.845 7.845 7.423 7.563 385,735 -0.22(-2.85%)
Jun 28, 2022 8.289 8.349 7.741 7.786 298,015 -0.53(-6.41%)
Jun 27, 2022 8.845 8.845 8.260 8.319 341,554 -0.49(-5.55%)
Jun 24, 2022 8.763 9.186 8.704 8.808 3,085,629 +0.01(+0.17%)
Jun 23, 2022 8.682 8.934 8.563 8.793 476,087 +0.21(+2.42%)
Jun 22, 2022 7.956 8.615 7.956 8.586 369,255 +0.43(+5.27%)
Jun 21, 2022 8.171 8.519 8.156 8.156 321,158 +0.01(+0.09%)
Jun 17, 2022 7.489 8.149 7.475 8.149 458,261 +0.54(+7.11%)
Jun 16, 2022 7.838 7.912 7.475 7.608 271,451 -0.39(-4.82%)
Jun 15, 2022 7.645 8.082 7.512 7.993 375,588 +0.47(+6.31%)
Jun 14, 2022 7.615 7.656 7.282 7.519 476,402 -0.09(-1.17%)
Jun 13, 2022 8.652 8.778 7.475 7.608 539,819 -1.29(-14.49%)
Jun 10, 2022 8.852 8.978 8.797 8.897 354,945 -0.01(-0.17%)
Jun 09, 2022 8.912 9.030 8.712 8.912 448,709 -0.10(-1.07%)
Jun 08, 2022 9.430 9.588 8.963 9.008 372,437 -0.33(-3.57%)
Jun 07, 2022 9.260 9.393 9.208 9.341 381,044 +0.08(+0.88%)
Jun 06, 2022 9.549 9.734 9.149 9.260 311,773 -0.15(-1.57%)
Jun 03, 2022 9.319 9.438 9.126 9.408 302,413 -0.10(-1.01%)
Jun 02, 2022 9.378 9.675 9.341 9.504 355,073 +0.04(+0.39%)
Jun 01, 2022 9.089 9.634 9.089 9.467 399,885 +0.47(+5.27%)
May 31, 2022 9.408 9.489 8.941 8.993 644,535 -0.53(-5.53%)
May 27, 2022 9.334 9.526 9.282 9.519 336,790 +0.24(+2.64%)
May 26, 2022 9.223 9.360 9.089 9.275 333,183 +0.08(+0.89%)
May 25, 2022 8.912 9.260 8.889 9.193 299,346 +0.25(+2.82%)
May 24, 2022 8.645 8.978 8.386 8.941 477,625 +0.13(+1.43%)
May 23, 2022 8.563 8.823 8.341 8.815 365,960 +0.30(+3.57%)
May 20, 2022 8.363 8.519 8.149 8.512 629,230 +0.30(+3.70%)
May 19, 2022 8.000 8.312 7.971 8.208 349,430 +0.17(+2.12%)
May 18, 2022 8.186 8.423 7.919 8.038 350,547 -0.26(-3.13%)
May 17, 2022 8.208 8.378 8.067 8.297 295,254 +0.28(+3.51%)
May 16, 2022 8.045 8.208 7.867 8.015 409,276 -0.13(-1.55%)
May 13, 2022 7.756 8.156 7.689 8.141 731,189 +0.55(+7.22%)
May 12, 2022 7.415 7.889 7.375 7.593 885,034 -0.01(-0.19%)
May 11, 2022 6.386 8.034 6.326 7.608 981,464 -0.37(-4.64%)
May 10, 2022 8.556 8.556 7.889 7.978 825,466 -0.53(-6.27%)
May 09, 2022 8.749 8.845 8.482 8.512 467,042 -0.39(-4.33%)
May 06, 2022 8.926 9.126 8.634 8.897 313,212 -0.13(-1.40%)
May 05, 2022 9.319 9.319 8.801 9.023 281,315 -0.39(-4.09%)
May 04, 2022 9.697 9.712 8.978 9.408 267,629 -0.27(-2.76%)
May 03, 2022 9.786 10.02 9.519 9.675 278,360 -0.12(-1.21%)
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.