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 )

6.040 UNCHANGED
Streaming Delayed Price Updated: 12:10 PM EDT, May 29, 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 6.274 6.434 6.245 6.317 293,949 +0.01(+0.12%)
Apr 27, 2023 6.281 6.390 6.274 6.310 339,543 +0.06(+0.93%)
Apr 26, 2023 6.172 6.346 6.172 6.252 290,001 +0.07(+1.18%)
Apr 25, 2023 6.230 6.332 6.158 6.179 332,038 -0.14(-2.18%)
Apr 24, 2023 6.354 6.448 6.230 6.317 280,908 -0.14(-2.14%)
Apr 21, 2023 6.274 6.463 6.274 6.455 252,588 +0.18(+2.89%)
Apr 20, 2023 6.245 6.470 6.230 6.274 216,565 -0.04(-0.58%)
Apr 19, 2023 6.252 6.375 6.123 6.310 273,744 +0.01(+0.12%)
Apr 18, 2023 6.441 6.470 6.259 6.303 276,506 -0.12(-1.92%)
Apr 17, 2023 6.477 6.542 6.404 6.426 224,276 -0.03(-0.45%)
Apr 14, 2023 6.419 6.477 6.383 6.455 230,090 -0.02(-0.34%)
Apr 13, 2023 6.245 6.535 6.219 6.477 293,317 +0.25(+3.96%)
Apr 12, 2023 6.499 6.546 6.227 6.230 242,310 -0.23(-3.49%)
Apr 11, 2023 6.281 6.553 6.281 6.455 560,907 +0.16(+2.54%)
Apr 10, 2023 6.194 6.317 6.136 6.296 307,406 +0.04(+0.70%)
Apr 06, 2023 6.208 6.299 6.121 6.252 321,152 +0.01(+0.12%)
Apr 05, 2023 6.288 6.332 6.165 6.245 353,472 -0.07(-1.15%)
Apr 04, 2023 6.361 6.441 6.208 6.317 366,508 -0.04(-0.57%)
Apr 03, 2023 6.303 6.375 6.201 6.354 435,029 -0.01(-0.11%)
Mar 31, 2023 6.107 6.368 6.107 6.361 342,054 +0.28(+4.53%)
Mar 30, 2023 6.063 6.150 6.049 6.085 262,722 +0.05(+0.84%)
Mar 29, 2023 5.940 6.092 5.940 6.034 275,292 +0.11(+1.84%)
Mar 28, 2023 5.954 6.005 5.813 5.925 294,834 -0.04(-0.73%)
Mar 27, 2023 5.874 6.023 5.874 5.969 329,165 +0.09(+1.61%)
Mar 24, 2023 5.860 5.983 5.802 5.874 370,033 -0.01(-0.25%)
Mar 23, 2023 5.758 5.903 5.729 5.889 384,364 +0.20(+3.44%)
Mar 22, 2023 5.744 5.860 5.657 5.693 398,658 -0.07(-1.14%)
Mar 21, 2023 5.562 5.802 5.562 5.758 689,532 +0.25(+4.48%)
Mar 20, 2023 5.577 5.664 5.228 5.511 882,366 -0.12(-2.19%)
Mar 17, 2023 5.678 5.780 5.577 5.635 1,183,697 -0.05(-0.89%)
Mar 16, 2023 5.606 5.758 5.562 5.686 637,452 +0.07(+1.16%)
Mar 15, 2023 5.388 5.642 5.388 5.620 732,819 +0.08(+1.44%)
Mar 14, 2023 5.628 5.706 5.410 5.540 481,990 +0.01(+0.26%)
Mar 13, 2023 5.337 5.657 5.337 5.526 568,090 +0.24(+4.53%)
Mar 10, 2023 5.395 5.417 5.243 5.286 460,881 -0.16(-2.93%)
Mar 09, 2023 5.591 5.671 5.366 5.446 324,997 -0.15(-2.72%)
Mar 08, 2023 5.635 5.678 5.577 5.598 399,539 -0.04(-0.64%)
Mar 07, 2023 5.693 5.918 5.613 5.635 593,590 -0.07(-1.27%)
Mar 06, 2023 5.853 5.853 5.526 5.707 724,229 -0.17(-2.96%)
Mar 03, 2023 5.845 6.005 5.827 5.882 523,415 +0.02(+0.37%)
Mar 02, 2023 5.591 5.867 5.373 5.860 707,555 +0.18(+3.20%)
Mar 01, 2023 6.905 6.905 5.519 5.678 1,277,451 -1.32(-18.88%)
Feb 28, 2023 7.000 7.073 6.924 7.000 352,611 -0.01(-0.10%)
Feb 27, 2023 7.029 7.131 6.949 7.007 256,893 +0.02(+0.31%)
Feb 24, 2023 7.058 7.094 6.876 6.985 269,316 -0.23(-3.22%)
Feb 23, 2023 7.261 7.270 7.073 7.218 446,265 +0.02(+0.30%)
Feb 22, 2023 7.225 7.428 7.014 7.196 290,568 -0.04(-0.50%)
Feb 21, 2023 7.240 7.334 7.138 7.232 233,127 -0.14(-1.87%)
Feb 17, 2023 7.595 7.595 7.312 7.370 178,918 -0.24(-3.15%)
Feb 16, 2023 7.523 7.682 7.421 7.610 288,358 -0.04(-0.57%)
Feb 15, 2023 7.181 7.675 7.152 7.653 673,982 +0.44(+6.04%)
Feb 14, 2023 7.109 7.261 7.022 7.218 230,184 +0.08(+1.12%)
Feb 13, 2023 6.993 7.167 6.931 7.138 474,505 +0.16(+2.29%)
Feb 10, 2023 7.457 7.501 6.956 6.978 374,345 -0.57(-7.60%)
Feb 09, 2023 7.465 8.133 7.446 7.552 731,599 +0.36(+4.94%)
Feb 08, 2023 7.087 7.363 7.080 7.196 632,350 +0.09(+1.33%)
Feb 07, 2023 7.080 7.134 6.913 7.102 349,062 +0.02(+0.31%)
Feb 06, 2023 7.145 7.261 7.029 7.080 277,911 -0.15(-2.01%)
Feb 03, 2023 7.174 7.374 7.174 7.225 329,136 -0.07(-0.90%)
Feb 02, 2023 7.276 7.356 7.145 7.290 451,775 +0.15(+2.14%)
Feb 01, 2023 6.746 7.254 6.731 7.138 490,125 +0.40(+5.93%)
Jan 31, 2023 6.659 6.916 6.659 6.738 841,677 +0.07(+1.09%)
Jan 30, 2023 6.659 6.720 6.593 6.666 354,889 -0.07(-1.08%)
Jan 27, 2023 6.651 6.847 6.651 6.738 527,199 +0.05(+0.76%)
Jan 26, 2023 6.717 6.768 6.571 6.688 350,027 +0.01(+0.11%)
Jan 25, 2023 6.346 6.742 6.325 6.680 459,203 +0.24(+3.72%)
Jan 24, 2023 6.441 6.484 6.346 6.441 378,615 -0.02(-0.34%)
Jan 23, 2023 6.477 6.550 6.346 6.463 404,799 +0.01(+0.11%)
Jan 20, 2023 6.346 6.484 6.245 6.455 397,509 +0.13(+2.07%)
Jan 19, 2023 6.310 6.404 6.219 6.325 343,965 +0.00(+0.00%)
Jan 18, 2023 6.506 6.564 6.201 6.325 358,698 -0.15(-2.35%)
Jan 17, 2023 6.375 6.521 6.310 6.477 257,196 +0.07(+1.13%)
Jan 13, 2023 6.346 6.484 6.346 6.404 248,233 +0.02(+0.34%)
Jan 12, 2023 6.172 6.484 5.969 6.383 704,433 +0.24(+3.90%)
Jan 11, 2023 6.245 6.252 6.041 6.143 458,639 -0.10(-1.63%)
Jan 10, 2023 6.121 6.346 6.107 6.245 325,053 +0.08(+1.30%)
Jan 09, 2023 6.216 6.332 6.154 6.165 285,922 -0.01(-0.23%)
Jan 06, 2023 6.158 6.267 6.129 6.179 262,189 +0.01(+0.12%)
Jan 05, 2023 6.274 6.303 6.129 6.172 262,510 -0.11(-1.73%)
Jan 04, 2023 6.252 6.415 6.179 6.281 394,912 +0.12(+2.00%)
Jan 03, 2023 6.245 6.455 6.052 6.158 341,869 -0.11(-1.74%)
Dec 30, 2022 6.027 6.317 6.012 6.267 408,057 +0.14(+2.25%)
Dec 29, 2022 5.845 6.129 5.838 6.129 518,340 +0.30(+5.11%)
Dec 28, 2022 5.707 5.918 5.628 5.831 434,704 +0.09(+1.65%)
Dec 27, 2022 5.940 5.954 5.729 5.736 442,675 -0.23(-3.78%)
Dec 23, 2022 5.809 6.005 5.787 5.962 437,413 +0.11(+1.86%)
Dec 22, 2022 5.831 5.925 5.795 5.853 539,873 -0.03(-0.49%)
Dec 21, 2022 5.831 5.947 5.802 5.882 533,959 +0.11(+1.89%)
Dec 20, 2022 5.802 5.925 5.751 5.773 787,931 -0.03(-0.50%)
Dec 19, 2022 6.005 6.005 5.736 5.802 803,447 -0.22(-3.62%)
Dec 16, 2022 5.715 6.129 5.715 6.020 1,077,807 +0.24(+4.15%)
Dec 15, 2022 5.700 5.932 5.700 5.780 970,354 -0.01(-0.25%)
Dec 14, 2022 5.635 5.831 5.635 5.795 756,351 +0.13(+2.31%)
Dec 13, 2022 5.765 5.874 5.638 5.664 599,587 +0.07(+1.30%)
Dec 12, 2022 5.511 5.635 5.460 5.591 428,767 +0.07(+1.32%)
Dec 09, 2022 5.606 5.635 5.504 5.519 797,750 -0.14(-2.44%)
Dec 08, 2022 5.606 5.758 5.475 5.657 1,011,673 +0.06(+1.04%)
Dec 07, 2022 5.410 5.693 5.406 5.598 937,536 +0.17(+3.21%)
Dec 06, 2022 5.482 5.526 5.337 5.424 895,640 -0.09(-1.58%)
Dec 05, 2022 5.468 5.631 5.355 5.511 1,354,834 +0.02(+0.40%)
Dec 02, 2022 5.707 5.911 5.352 5.490 1,902,022 -0.35(-5.97%)
Dec 01, 2022 5.533 5.889 5.533 5.838 780,617 +0.28(+5.10%)
Nov 30, 2022 5.352 5.588 5.286 5.555 1,029,603 +0.18(+3.38%)
Nov 29, 2022 5.453 5.504 5.337 5.373 771,182 -0.12(-2.25%)
Nov 28, 2022 5.315 5.577 5.315 5.497 976,654 +0.11(+2.02%)
Nov 25, 2022 5.373 5.468 5.359 5.388 628,707 -0.01(-0.13%)
Nov 23, 2022 5.344 5.439 5.243 5.395 1,129,744 +0.03(+0.54%)
Nov 22, 2022 5.388 5.435 5.250 5.366 704,907 -0.05(-0.94%)
Nov 21, 2022 5.569 5.569 5.370 5.417 930,945 -0.11(-1.97%)
Nov 18, 2022 5.664 5.664 5.417 5.526 1,167,157 +0.01(+0.26%)
Nov 17, 2022 5.519 5.591 5.446 5.511 492,170 -0.15(-2.69%)
Nov 16, 2022 5.671 5.787 5.613 5.664 428,489 -0.09(-1.64%)
Nov 15, 2022 5.809 5.903 5.700 5.758 392,309 +0.05(+0.89%)
Nov 14, 2022 5.751 5.853 5.686 5.707 352,622 -0.12(-1.99%)
Nov 11, 2022 5.526 5.889 5.519 5.824 589,220 +0.30(+5.53%)
Nov 10, 2022 5.446 5.519 5.126 5.519 784,364 +0.44(+8.73%)
Nov 09, 2022 5.228 5.301 5.047 5.076 396,709 -0.22(-4.12%)
Nov 08, 2022 5.439 5.497 5.235 5.293 347,152 -0.12(-2.15%)
Nov 07, 2022 5.344 5.460 5.315 5.410 297,482 +0.09(+1.78%)
Nov 04, 2022 5.359 5.359 5.134 5.315 651,919 -0.07(-1.21%)
Nov 03, 2022 5.453 5.504 5.373 5.381 320,023 -0.12(-2.11%)
Nov 02, 2022 5.802 5.490 5.497 246,907 -0.36(-6.08%)
Nov 01, 2022 6.005 6.045 5.816 5.853 253,677 -0.06(-0.98%)
Oct 31, 2022 5.765 6.020 5.765 5.911 375,027 +0.08(+1.37%)
Oct 28, 2022 5.533 5.918 5.533 5.831 560,693 +0.20(+3.48%)
Oct 27, 2022 5.932 5.983 5.620 5.635 481,071 -0.25(-4.20%)
Oct 26, 2022 5.845 6.136 5.736 5.882 549,211 +0.07(+1.25%)
Oct 25, 2022 5.845 5.962 5.809 5.809 292,082 +0.01(+0.13%)
Oct 24, 2022 5.809 5.896 5.715 5.802 504,568 -0.02(-0.37%)
Oct 21, 2022 5.903 5.903 5.620 5.824 382,486 -0.09(-1.47%)
Oct 20, 2022 6.129 6.325 5.903 5.911 272,625 -0.36(-5.79%)
Oct 19, 2022 6.390 6.470 6.129 6.274 225,860 -0.20(-3.14%)
Oct 18, 2022 6.499 6.557 6.426 6.477 263,364 +0.12(+1.94%)
Oct 17, 2022 6.208 6.397 6.208 6.354 3,523,363 +0.27(+4.42%)
Oct 14, 2022 6.375 6.426 6.063 6.085 307,743 -0.27(-4.23%)
Oct 13, 2022 6.085 6.419 6.027 6.354 338,185 +0.13(+2.10%)
Oct 12, 2022 6.136 6.267 6.005 6.223 262,116 +0.05(+0.82%)
Oct 11, 2022 6.499 6.521 6.049 6.172 530,499 -0.36(-5.56%)
Oct 10, 2022 6.709 6.709 6.463 6.535 283,820 -0.12(-1.75%)
Oct 07, 2022 6.637 6.688 6.513 6.651 336,208 -0.09(-1.40%)
Oct 06, 2022 6.666 6.811 6.642 6.746 255,652 +0.02(+0.32%)
Oct 05, 2022 6.622 6.753 6.535 6.724 191,640 +0.02(+0.32%)
Oct 04, 2022 6.528 6.709 6.455 6.702 317,444 +0.26(+4.06%)
Oct 03, 2022 6.521 6.521 6.179 6.441 432,587 +0.05(+0.80%)
Sep 30, 2022 6.346 6.470 6.325 6.390 460,046 +0.08(+1.27%)
Sep 29, 2022 6.361 6.361 6.179 6.310 249,284 -0.15(-2.36%)
Sep 28, 2022 6.303 6.542 6.303 6.463 231,238 +0.15(+2.30%)
Sep 27, 2022 6.245 6.368 6.187 6.317 278,623 +0.13(+2.11%)
Sep 26, 2022 6.361 6.484 6.099 6.187 240,584 -0.20(-3.18%)
Sep 23, 2022 6.041 6.419 6.041 6.390 386,236 +0.23(+3.65%)
Sep 22, 2022 6.230 6.259 6.114 6.165 221,263 -0.14(-2.19%)
Sep 21, 2022 6.317 6.488 6.208 6.303 344,267 +0.04(+0.70%)
Sep 20, 2022 6.267 6.303 6.129 6.259 464,689 -0.04(-0.58%)
Sep 19, 2022 6.317 6.397 6.172 6.296 517,143 -0.12(-1.92%)
Sep 16, 2022 6.412 6.477 6.201 6.419 2,775,930 -0.11(-1.67%)
Sep 15, 2022 7.087 7.160 6.517 6.528 681,067 -0.56(-7.89%)
Sep 14, 2022 6.964 7.112 6.855 7.087 618,629 +0.15(+2.09%)
Sep 13, 2022 7.014 7.098 6.884 6.942 405,535 -0.23(-3.14%)
Sep 12, 2022 7.131 7.210 7.058 7.167 269,502 +0.05(+0.71%)
Sep 09, 2022 6.920 7.348 6.920 7.116 407,282 +0.27(+3.92%)
Sep 08, 2022 6.506 6.862 6.463 6.847 403,403 +0.28(+4.20%)
Sep 07, 2022 6.477 6.619 6.346 6.571 555,097 +0.02(+0.33%)
Sep 06, 2022 6.165 6.571 6.172 6.550 668,620 +0.31(+5.01%)
Sep 02, 2022 6.404 6.477 6.179 6.237 492,927 -0.14(-2.16%)
Sep 01, 2022 6.434 6.455 6.252 6.375 506,392 -0.13(-2.01%)
Aug 31, 2022 6.477 6.535 6.317 6.506 1,071,334 +0.05(+0.79%)
Aug 30, 2022 6.586 6.673 6.404 6.455 355,723 -0.09(-1.33%)
Aug 29, 2022 6.557 6.659 6.477 6.542 284,654 -0.01(-0.22%)
Aug 26, 2022 6.978 7.007 6.448 6.557 278,319 -0.44(-6.23%)
Aug 25, 2022 7.065 7.065 6.931 6.993 243,449 +0.01(+0.10%)
Aug 24, 2022 6.905 7.080 6.905 6.985 251,691 +0.02(+0.31%)
Aug 23, 2022 7.043 7.109 6.927 6.964 372,749 -0.15(-2.04%)
Aug 22, 2022 7.189 7.210 6.978 7.109 287,978 -0.17(-2.30%)
Aug 19, 2022 7.305 7.305 7.160 7.276 248,440 -0.09(-1.28%)
Aug 18, 2022 7.254 7.436 7.247 7.370 146,743 +0.04(+0.59%)
Aug 17, 2022 7.312 7.399 7.225 7.327 264,937 -0.07(-0.88%)
Aug 16, 2022 7.399 7.436 7.254 7.392 215,527 -0.06(-0.78%)
Aug 15, 2022 7.486 7.577 7.290 7.450 472,664 -0.02(-0.29%)
Aug 12, 2022 7.407 7.472 7.356 7.472 331,443 +0.07(+0.88%)
Aug 11, 2022 7.574 7.574 7.298 7.407 589,067 -0.19(-2.49%)
Aug 10, 2022 8.249 8.361 7.428 7.595 721,554 +0.09(+1.26%)
Aug 09, 2022 7.508 7.552 7.370 7.501 305,435 -0.07(-0.96%)
Aug 08, 2022 7.595 7.617 7.479 7.574 188,227 +0.05(+0.68%)
Aug 05, 2022 7.501 7.661 7.305 7.523 187,821 -0.17(-2.17%)
Aug 04, 2022 7.712 7.748 7.570 7.690 211,081 +0.04(+0.57%)
Aug 03, 2022 7.399 7.690 7.363 7.646 289,950 +0.36(+4.99%)
Aug 02, 2022 6.985 7.298 6.953 7.283 304,409 +0.30(+4.26%)
Aug 01, 2022 6.884 7.007 6.768 6.985 262,900 +0.01(+0.10%)
Jul 29, 2022 6.971 7.115 6.850 6.978 300,478 -0.02(-0.31%)
Jul 28, 2022 7.080 7.109 6.760 7.000 219,707 +0.01(+0.21%)
Jul 27, 2022 7.087 7.087 6.782 6.985 243,289 +0.01(+0.21%)
Jul 26, 2022 7.116 7.116 6.869 6.971 142,694 -0.12(-1.74%)
Jul 25, 2022 7.196 7.210 7.007 7.094 231,331 -0.09(-1.21%)
Jul 22, 2022 7.348 7.443 7.116 7.181 156,174 -0.18(-2.47%)
Jul 21, 2022 7.225 7.363 7.203 7.363 184,840 +0.05(+0.70%)
Jul 20, 2022 7.109 7.486 7.080 7.312 250,618 +0.27(+3.81%)
Jul 19, 2022 6.942 7.080 6.717 7.043 265,456 +0.26(+3.85%)
Jul 18, 2022 6.942 7.073 6.695 6.782 195,769 -0.04(-0.53%)
Jul 15, 2022 6.804 6.876 6.615 6.818 206,442 +0.17(+2.51%)
Jul 14, 2022 6.760 6.804 6.571 6.651 220,677 -0.22(-3.17%)
Jul 13, 2022 6.993 7.022 6.811 6.869 244,553 -0.30(-4.15%)
Jul 12, 2022 7.261 7.385 7.080 7.167 291,296 -0.01(-0.10%)
Jul 11, 2022 7.530 7.530 7.138 7.174 191,415 -0.36(-4.73%)
Jul 08, 2022 7.414 7.661 7.356 7.530 327,000 -0.04(-0.48%)
Jul 07, 2022 7.537 7.686 7.479 7.566 161,093 +0.12(+1.56%)
Jul 06, 2022 7.508 7.559 7.370 7.450 189,052 -0.05(-0.68%)
Jul 05, 2022 6.993 7.515 6.993 7.501 399,038 +0.31(+4.34%)
Jul 01, 2022 6.927 7.218 6.826 7.189 330,030 +0.30(+4.32%)
Jun 30, 2022 7.377 7.392 6.797 6.891 409,956 -0.52(-7.05%)
Jun 29, 2022 7.690 7.690 7.276 7.414 393,520 -0.22(-2.85%)
Jun 28, 2022 8.125 8.183 7.588 7.632 304,029 -0.52(-6.41%)
Jun 27, 2022 8.670 8.670 8.096 8.154 348,446 -0.48(-5.55%)
Jun 24, 2022 8.590 9.004 8.532 8.634 3,147,900 +0.01(+0.17%)
Jun 23, 2022 8.510 8.757 8.394 8.619 485,694 +0.20(+2.42%)
Jun 22, 2022 7.799 8.445 7.799 8.416 376,707 +0.42(+5.27%)
Jun 21, 2022 8.009 8.351 7.995 7.995 327,639 +0.01(+0.09%)
Jun 17, 2022 7.341 7.987 7.327 7.987 467,509 +0.53(+7.11%)
Jun 16, 2022 7.682 7.755 7.327 7.457 276,929 -0.38(-4.82%)
Jun 15, 2022 7.494 7.922 7.363 7.835 383,167 +0.46(+6.31%)
Jun 14, 2022 7.465 7.505 7.138 7.370 486,017 -0.09(-1.17%)
Jun 13, 2022 8.481 8.605 7.327 7.457 550,713 -1.26(-14.49%)
Jun 10, 2022 8.677 8.801 8.623 8.721 362,108 -0.01(-0.17%)
Jun 09, 2022 8.735 8.852 8.539 8.735 457,764 -0.09(-1.07%)
Jun 08, 2022 9.244 9.398 8.786 8.830 379,953 -0.33(-3.57%)
Jun 07, 2022 9.077 9.207 9.026 9.157 388,734 +0.08(+0.88%)
Jun 06, 2022 9.360 9.541 8.968 9.077 318,065 -0.15(-1.57%)
Jun 03, 2022 9.135 9.251 8.946 9.222 308,516 -0.09(-1.01%)
Jun 02, 2022 9.193 9.483 9.157 9.316 362,239 +0.04(+0.39%)
Jun 01, 2022 8.910 9.443 8.910 9.280 407,955 +0.46(+5.27%)
May 31, 2022 9.222 9.302 8.764 8.815 657,542 -0.52(-5.53%)
May 27, 2022 9.149 9.338 9.098 9.331 343,586 +0.24(+2.64%)
May 26, 2022 9.040 9.175 8.910 9.091 339,907 +0.08(+0.89%)
May 25, 2022 8.735 9.077 8.714 9.011 305,387 +0.25(+2.82%)
May 24, 2022 8.474 8.801 8.220 8.764 487,264 +0.12(+1.43%)
May 23, 2022 8.394 8.648 8.176 8.641 373,346 +0.30(+3.57%)
May 20, 2022 8.198 8.351 7.987 8.343 641,928 +0.30(+3.70%)
May 19, 2022 7.842 8.147 7.813 8.046 356,482 +0.17(+2.12%)
May 18, 2022 8.024 8.256 7.762 7.879 357,621 -0.25(-3.12%)
May 17, 2022 8.046 8.213 7.908 8.133 301,213 +0.28(+3.51%)
May 16, 2022 7.886 8.046 7.712 7.857 417,536 -0.12(-1.55%)
May 13, 2022 7.603 7.995 7.537 7.980 745,945 +0.54(+7.22%)
May 12, 2022 7.269 7.733 7.229 7.443 902,895 -0.01(-0.19%)
May 11, 2022 6.259 7.875 6.201 7.457 1,001,271 -0.36(-4.64%)
May 10, 2022 8.387 8.387 7.733 7.820 842,125 -0.52(-6.27%)
May 09, 2022 8.576 8.670 8.314 8.343 476,467 -0.38(-4.33%)
May 06, 2022 8.750 8.946 8.463 8.721 319,533 -0.12(-1.40%)
May 05, 2022 9.135 9.135 8.626 8.844 286,992 -0.38(-4.09%)
May 04, 2022 9.505 9.520 8.801 9.222 273,030 -0.26(-2.76%)
May 03, 2022 9.592 9.817 9.331 9.483 283,977 -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.