Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On24 Inc (NY: ONTF )

6.490 +0.170 (+2.69%)
Official Closing Price Updated: 7:00 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 6.330 6.530 6.330 6.490 108,603 +0.17(+2.69%)
Jul 19, 2024 6.270 6.355 6.230 6.320 111,741 +0.05(+0.80%)
Jul 18, 2024 6.330 6.475 6.270 6.270 172,033 -0.11(-1.72%)
Jul 17, 2024 6.240 6.430 6.240 6.380 237,460 +0.08(+1.27%)
Jul 16, 2024 6.310 6.345 6.250 6.300 221,612 +0.05(+0.80%)
Jul 15, 2024 6.310 6.350 6.250 6.250 189,382 +0.01(+0.16%)
Jul 12, 2024 6.200 6.270 6.140 6.240 226,571 +0.11(+1.79%)
Jul 11, 2024 5.980 6.150 5.950 6.130 241,824 +0.29(+4.97%)
Jul 10, 2024 5.840 5.850 5.740 5.840 135,922 +0.02(+0.34%)
Jul 09, 2024 5.870 5.930 5.780 5.820 131,577 -0.08(-1.36%)
Jul 08, 2024 5.940 5.966 5.865 5.900 183,780 -0.03(-0.51%)
Jul 05, 2024 5.910 5.990 5.900 5.930 112,793 -0.01(-0.17%)
Jul 03, 2024 5.960 6.005 5.940 5.940 93,287 -0.01(-0.17%)
Jul 02, 2024 5.890 6.005 5.890 5.950 142,694 +0.08(+1.36%)
Jul 01, 2024 6.000 6.000 5.835 5.870 250,519 -0.14(-2.33%)
Jun 28, 2024 5.860 6.010 5.820 6.010 320,091 +0.16(+2.74%)
Jun 27, 2024 5.740 5.930 5.740 5.850 179,404 +0.13(+2.27%)
Jun 26, 2024 5.680 5.800 5.670 5.720 186,847 +0.00(+0.00%)
Jun 25, 2024 5.730 5.780 5.685 5.720 169,235 -0.03(-0.52%)
Jun 24, 2024 5.830 5.900 5.740 5.750 153,655 -0.10(-1.71%)
Jun 21, 2024 5.730 5.865 5.680 5.850 322,153 +0.10(+1.74%)
Jun 20, 2024 5.540 5.780 5.540 5.750 166,484 +0.23(+4.17%)
Jun 18, 2024 5.520 5.575 5.500 5.520 217,100 +0.01(+0.18%)
Jun 17, 2024 5.410 5.560 5.370 5.510 131,289 +0.06(+1.10%)
Jun 14, 2024 5.490 5.555 5.445 5.450 116,801 -0.10(-1.80%)
Jun 13, 2024 5.700 5.700 5.495 5.550 107,020 -0.14(-2.46%)
Jun 12, 2024 5.800 5.880 5.690 5.690 116,377 +0.03(+0.53%)
Jun 11, 2024 5.590 5.670 5.580 5.660 115,604 +0.04(+0.71%)
Jun 10, 2024 5.630 5.665 5.580 5.620 142,900 -0.07(-1.23%)
Jun 07, 2024 5.700 5.810 5.670 5.690 111,963 -0.10(-1.73%)
Jun 06, 2024 5.850 5.950 5.780 5.790 182,284 -0.07(-1.19%)
Jun 05, 2024 5.810 5.880 5.685 5.860 249,759 +0.11(+1.91%)
Jun 04, 2024 5.760 5.810 5.710 5.750 248,367 -0.04(-0.69%)
Jun 03, 2024 5.960 5.990 5.745 5.790 239,145 -0.15(-2.53%)
May 31, 2024 6.020 6.100 5.895 5.940 168,840 -0.06(-1.00%)
May 30, 2024 6.120 6.145 6.000 6.000 159,168 -0.11(-1.80%)
May 29, 2024 6.020 6.165 6.020 6.110 212,307 +0.07(+1.16%)
May 28, 2024 6.180 6.210 6.015 6.040 203,993 -0.13(-2.11%)
May 24, 2024 6.180 6.260 6.150 6.170 189,430 +0.01(+0.16%)
May 23, 2024 6.280 6.290 6.100 6.160 254,364 -0.11(-1.75%)
May 22, 2024 6.360 6.480 6.255 6.270 269,499 -0.08(-1.26%)
May 21, 2024 6.300 6.410 6.230 6.350 217,749 +0.02(+0.32%)
May 20, 2024 6.400 6.450 6.290 6.330 250,333 -0.07(-1.09%)
May 17, 2024 6.450 6.540 6.350 6.400 127,282 -0.14(-2.14%)
May 16, 2024 6.440 6.580 6.420 6.540 129,209 +0.06(+0.93%)
May 15, 2024 6.590 6.640 6.390 6.480 176,046 -0.03(-0.46%)
May 14, 2024 6.550 6.620 6.475 6.510 112,955 +0.05(+0.77%)
May 13, 2024 6.430 6.550 6.430 6.460 168,699 +0.10(+1.57%)
May 10, 2024 6.300 6.440 6.230 6.360 256,516 +0.04(+0.63%)
May 09, 2024 6.370 6.570 6.310 6.320 245,905 -0.14(-2.17%)
May 08, 2024 6.580 6.580 6.060 6.460 179,306 -0.30(-4.44%)
May 07, 2024 6.880 6.880 6.710 6.760 154,504 -0.09(-1.31%)
May 06, 2024 6.620 6.905 6.620 6.850 127,544 +0.24(+3.63%)
May 03, 2024 6.970 7.000 6.580 6.610 110,533 -0.21(-3.08%)
May 02, 2024 6.890 6.890 6.790 6.820 80,632 -0.02(-0.29%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.