Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Oblong Inc (NY: OBLG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 11, 2021 79.95 79.95 79.95 0 -0.30(-0.37%)
Feb 10, 2021 87.75 87.75 77.40 80.25 36,927 -8.10(-9.17%)
Feb 09, 2021 89.70 93.45 80.25 88.35 104,728 +2.85(+3.33%)
Feb 08, 2021 75.00 89.25 73.20 85.50 191,258 +11.70(+15.85%)
Feb 05, 2021 75.00 79.50 72.15 73.80 29,866 -0.90(-1.20%)
Feb 04, 2021 70.50 75.15 68.55 74.70 21,441 +4.05(+5.73%)
Feb 03, 2021 65.55 70.93 64.20 70.65 12,710 +6.90(+10.82%)
Feb 02, 2021 64.20 64.50 60.90 63.75 8,373 +0.00(+0.00%)
Feb 01, 2021 65.70 65.85 61.35 63.75 7,277 -1.80(-2.75%)
Jan 29, 2021 70.20 71.70 65.55 65.55 8,606 -5.25(-7.42%)
Jan 28, 2021 69.15 75.75 68.25 70.80 13,826 +1.80(+2.61%)
Jan 27, 2021 75.00 75.90 68.25 69.00 15,187 -7.35(-9.63%)
Jan 26, 2021 76.50 77.85 72.00 76.35 24,177 +0.30(+0.39%)
Jan 25, 2021 71.10 76.05 71.10 76.05 25,868 +5.25(+7.42%)
Jan 22, 2021 69.30 72.71 67.95 70.80 12,773 +1.80(+2.61%)
Jan 21, 2021 67.20 72.75 66.60 69.00 19,969 +3.00(+4.55%)
Jan 20, 2021 68.55 69.90 64.65 66.00 11,507 -3.75(-5.38%)
Jan 19, 2021 63.45 69.75 63.30 69.75 14,470 +6.45(+10.19%)
Jan 15, 2021 63.75 64.80 62.25 63.30 8,613 -0.15(-0.24%)
Jan 14, 2021 66.75 68.25 62.55 63.45 11,075 -2.55(-3.86%)
Jan 13, 2021 71.55 72.75 65.25 66.00 12,407 -6.00(-8.33%)
Jan 12, 2021 64.50 72.45 64.20 72.00 14,083 +5.85(+8.84%)
Jan 11, 2021 67.80 69.90 65.25 66.15 10,340 -4.05(-5.77%)
Jan 08, 2021 70.65 73.05 66.60 70.20 11,046 -0.30(-0.43%)
Jan 07, 2021 73.50 76.50 70.50 70.50 11,084 -3.00(-4.08%)
Jan 06, 2021 79.95 80.10 73.50 73.50 5,484 -7.50(-9.26%)
Jan 05, 2021 72.30 81.30 72.00 81.00 9,034 +6.90(+9.31%)
Jan 04, 2021 77.25 77.25 73.65 74.10 3,864 -3.00(-3.89%)
Dec 31, 2020 77.10 77.10 77.10 6,337 -8.40(-9.82%)
Dec 30, 2020 79.95 86.85 79.65 85.50 6,337 +4.65(+5.75%)
Dec 29, 2020 85.80 88.83 80.55 80.85 5,375 -7.80(-8.80%)
Dec 28, 2020 82.80 88.65 81.30 88.65 5,436 +6.00(+7.26%)
Dec 24, 2020 81.00 85.80 81.00 82.65 8,766 +2.10(+2.61%)
Dec 23, 2020 78.30 81.60 75.30 80.55 11,821 +2.25(+2.87%)
Dec 22, 2020 71.25 80.70 71.25 78.30 11,488 +7.35(+10.36%)
Dec 21, 2020 74.85 78.00 69.00 70.95 7,864 -3.90(-5.21%)
Dec 18, 2020 81.00 82.34 74.55 74.85 9,880 -3.60(-4.59%)
Dec 17, 2020 87.15 93.15 77.40 78.45 11,062 -9.30(-10.60%)
Dec 16, 2020 97.50 98.25 87.15 87.75 9,711 -10.65(-10.82%)
Dec 15, 2020 101.40 105.30 97.05 98.40 3,126 -2.10(-2.09%)
Dec 14, 2020 100.50 107.10 99.45 100.50 14,198 +3.00(+3.08%)
Dec 11, 2020 91.35 99.90 91.35 97.50 4,073 +4.65(+5.01%)
Dec 10, 2020 93.30 98.39 91.20 92.85 4,655 -1.50(-1.59%)
Dec 09, 2020 93.00 99.00 88.52 94.35 8,897 -1.20(-1.26%)
Dec 08, 2020 87.60 102.90 82.80 95.55 20,076 +7.95(+9.08%)
Dec 07, 2020 79.20 94.20 78.15 87.60 19,245 +5.40(+6.57%)
Dec 04, 2020 84.30 91.50 81.00 82.20 13,380 +0.00(+0.00%)
Dec 03, 2020 91.50 92.25 82.20 82.20 11,348 -7.95(-8.82%)
Dec 02, 2020 103.80 108.75 88.95 90.15 40,651 -14.25(-13.65%)
Dec 01, 2020 123.30 123.75 96.90 104.40 61,350 -38.10(-26.74%)
Nov 30, 2020 67.05 183.75 61.05 142.50 328,116 +81.45(+133.42%)
Nov 27, 2020 54.00 61.50 52.05 61.05 6,033 +7.50(+14.01%)
Nov 25, 2020 48.30 54.60 48.30 53.55 4,553 +1.20(+2.29%)
Nov 24, 2020 58.65 58.65 51.52 52.35 2,717 -1.95(-3.59%)
Nov 23, 2020 48.90 57.30 48.90 54.30 6,645 +4.50(+9.04%)
Nov 20, 2020 50.70 52.50 48.90 49.80 5,006 -2.70(-5.14%)
Nov 19, 2020 53.25 56.10 51.62 52.50 5,583 +0.45(+0.86%)
Nov 18, 2020 49.95 52.65 49.65 52.05 5,213 +0.75(+1.46%)
Nov 17, 2020 52.50 52.50 48.75 51.30 4,140 -1.35(-2.56%)
Nov 16, 2020 60.00 60.00 51.90 52.65 5,146 -5.70(-9.77%)
Nov 13, 2020 55.35 63.30 55.12 58.35 11,053 +3.15(+5.71%)
Nov 12, 2020 50.10 55.20 49.20 55.20 4,865 +4.35(+8.55%)
Nov 11, 2020 50.70 51.75 50.40 50.85 1,652 +0.30(+0.59%)
Nov 10, 2020 50.10 51.00 50.10 50.55 3,503 -0.30(-0.59%)
Nov 09, 2020 54.75 54.75 50.25 50.85 4,241 -2.55(-4.78%)
Nov 06, 2020 56.55 56.55 53.10 53.40 2,340 -2.10(-3.78%)
Nov 05, 2020 54.00 56.25 53.10 55.50 4,706 +2.55(+4.82%)
Nov 04, 2020 50.85 53.55 48.52 52.95 2,785 +1.95(+3.82%)
Nov 03, 2020 50.48 52.50 50.48 51.00 2,533 +0.38(+0.74%)
Nov 02, 2020 57.00 57.00 50.40 50.62 2,700 -0.38(-0.74%)
Oct 30, 2020 54.00 54.00 49.50 51.00 4,500 -3.00(-5.56%)
Oct 29, 2020 49.35 54.30 48.75 54.00 4,192 +3.00(+5.88%)
Oct 28, 2020 57.00 57.00 49.50 51.00 7,574 -6.45(-11.23%)
Oct 27, 2020 57.90 60.75 56.70 57.45 2,399 -0.75(-1.29%)
Oct 26, 2020 60.60 61.44 58.05 58.20 2,863 -1.20(-2.02%)
Oct 23, 2020 60.00 63.00 58.50 59.40 5,380 -4.50(-7.04%)
Oct 22, 2020 61.65 66.00 54.94 63.90 6,231 +2.55(+4.16%)
Oct 21, 2020 60.30 64.35 60.23 61.35 8,302 +0.30(+0.49%)
Oct 20, 2020 72.00 73.50 60.38 61.05 22,171 -9.00(-12.85%)
Oct 19, 2020 60.00 72.75 58.35 70.05 45,344 +8.70(+14.18%)
Oct 16, 2020 50.40 70.65 48.75 61.35 137,720 +13.35(+27.81%)
Oct 15, 2020 43.95 48.00 43.50 48.00 5,942 -0.15(-0.31%)
Oct 14, 2020 43.95 48.30 42.00 48.15 21,268 +6.90(+16.73%)
Oct 13, 2020 40.35 46.80 37.50 41.25 42,277 +3.30(+8.70%)
Oct 12, 2020 30.90 39.00 30.90 37.95 13,789 +6.38(+20.19%)
Oct 09, 2020 30.75 33.24 30.60 31.57 1,346 -0.07(-0.24%)
Oct 08, 2020 32.85 33.75 30.30 31.65 2,257 -1.20(-3.65%)
Oct 07, 2020 29.10 32.85 28.84 32.85 3,569 +2.40(+7.88%)
Oct 06, 2020 35.25 36.45 30.00 30.45 4,650 -2.85(-8.56%)
Oct 05, 2020 36.00 38.25 32.55 33.30 10,438 -0.90(-2.63%)
Oct 02, 2020 34.05 36.90 32.18 34.20 8,846 -1.50(-4.20%)
Oct 01, 2020 34.65 35.70 33.15 35.70 8,917 +1.20(+3.48%)
Sep 30, 2020 31.80 35.85 31.80 34.50 22,936 +2.62(+8.24%)
Sep 29, 2020 28.29 32.25 27.76 31.88 9,890 +2.77(+9.54%)
Sep 28, 2020 28.50 29.55 27.45 29.10 1,084 +1.20(+4.30%)
Sep 25, 2020 28.65 29.55 27.45 27.90 2,420 -0.16(-0.57%)
Sep 24, 2020 28.50 28.65 27.61 28.06 1,219 -0.74(-2.57%)
Sep 23, 2020 29.77 32.27 28.35 28.80 3,912 -1.44(-4.77%)
Sep 22, 2020 30.45 30.45 29.10 30.24 1,891 +0.09(+0.30%)
Sep 21, 2020 30.00 30.15 28.83 30.15 1,241 +0.00(+0.00%)
Sep 18, 2020 31.65 32.17 29.02 30.15 3,480 -1.50(-4.74%)
Sep 17, 2020 31.20 31.65 30.45 31.65 525 +0.30(+0.96%)
Sep 16, 2020 31.80 32.55 31.12 31.35 879 -0.15(-0.48%)
Sep 15, 2020 29.85 32.12 29.10 31.50 2,125 +0.45(+1.45%)
Sep 14, 2020 30.45 31.20 28.95 31.05 2,110 +0.60(+1.97%)
Sep 11, 2020 33.45 34.35 30.00 30.45 4,333 -3.30(-9.78%)
Sep 10, 2020 33.90 34.94 32.85 33.75 3,884 +1.20(+3.69%)
Sep 09, 2020 28.50 32.85 28.50 32.55 4,226 +3.52(+12.14%)
Sep 08, 2020 27.90 29.25 26.75 29.02 1,844 -0.23(-0.77%)
Sep 04, 2020 29.70 30.75 27.75 29.25 4,460 -1.12(-3.70%)
Sep 03, 2020 30.75 31.05 28.80 30.38 5,581 -0.98(-3.11%)
Sep 02, 2020 32.70 34.20 30.60 31.35 11,979 -3.30(-9.52%)
Sep 01, 2020 33.00 38.70 32.55 34.65 42,569 +1.50(+4.52%)
Aug 31, 2020 35.40 35.70 32.70 33.15 6,881 -2.28(-6.43%)
Aug 28, 2020 34.20 36.75 34.20 35.43 6,173 +1.23(+3.59%)
Aug 27, 2020 33.15 36.15 32.70 34.20 8,967 -0.45(-1.30%)
Aug 26, 2020 36.15 36.15 32.25 34.65 11,325 -1.50(-4.15%)
Aug 25, 2020 33.15 36.45 31.80 36.15 11,337 +1.05(+2.99%)
Aug 24, 2020 43.95 44.25 33.00 35.10 86,044 +1.80(+5.41%)
Aug 21, 2020 36.60 38.55 32.10 33.30 12,726 -4.35(-11.55%)
Aug 20, 2020 38.40 39.75 36.75 37.65 11,376 -1.95(-4.92%)
Aug 19, 2020 43.50 44.25 38.85 39.60 19,423 -3.45(-8.01%)
Aug 18, 2020 45.00 45.47 42.15 43.05 5,378 -1.35(-3.04%)
Aug 17, 2020 45.00 45.00 42.75 44.40 5,622 -1.65(-3.58%)
Aug 14, 2020 44.85 48.60 44.85 46.05 5,580 +0.00(+0.00%)
Aug 13, 2020 45.00 46.20 43.80 46.05 9,877 +0.90(+1.99%)
Aug 12, 2020 47.40 48.45 45.15 45.15 8,910 -4.20(-8.51%)
Aug 11, 2020 43.95 50.85 42.75 49.35 40,734 +5.25(+11.90%)
Aug 10, 2020 46.20 46.50 42.60 44.10 10,160 +0.00(+0.00%)
Aug 07, 2020 43.35 45.19 42.52 44.10 6,873 +0.00(+0.00%)
Aug 06, 2020 47.10 47.40 43.05 44.10 13,754 -3.45(-7.26%)
Aug 05, 2020 48.45 49.50 46.80 47.55 8,305 +0.00(+0.00%)
Aug 04, 2020 47.55 48.00 46.50 47.55 6,872 -0.75(-1.55%)
Aug 03, 2020 45.00 50.85 43.80 48.30 33,376 -1.35(-2.72%)
Jul 31, 2020 51.00 51.00 48.75 49.65 8,080 -3.00(-5.70%)
Jul 30, 2020 43.50 53.10 40.80 52.65 45,168 +7.05(+15.46%)
Jul 29, 2020 48.00 49.95 44.70 45.60 10,616 -4.95(-9.79%)
Jul 28, 2020 51.15 52.17 46.65 50.55 10,861 -2.25(-4.26%)
Jul 27, 2020 50.55 58.35 50.55 52.80 19,509 -4.65(-8.09%)
Jul 24, 2020 52.65 57.75 52.65 57.45 25,953 -0.60(-1.03%)
Jul 23, 2020 47.85 58.50 46.50 58.05 84,428 +3.15(+5.74%)
Jul 22, 2020 58.65 70.35 48.75 54.90 1,731,950 +17.40(+46.40%)
Jul 21, 2020 45.00 46.35 36.30 37.50 59,829 -5.10(-11.97%)
Jul 20, 2020 47.85 48.75 41.25 42.60 36,554 -2.55(-5.65%)
Jul 17, 2020 36.30 45.75 32.55 45.15 130,613 +7.35(+19.44%)
Jul 16, 2020 29.55 41.25 28.50 37.80 150,129 +7.95(+26.63%)
Jul 15, 2020 29.85 30.00 25.50 29.85 36,073 +1.20(+4.19%)
Jul 14, 2020 23.85 29.25 21.60 28.65 53,812 +4.72(+19.75%)
Jul 13, 2020 26.25 26.25 23.25 23.93 14,783 -1.72(-6.73%)
Jul 10, 2020 27.45 28.81 24.47 25.65 11,560 +0.15(+0.59%)
Jul 09, 2020 23.55 25.95 23.55 25.50 8,200 +1.20(+4.94%)
Jul 08, 2020 25.35 26.25 24.00 24.30 8,086 -0.45(-1.82%)
Jul 07, 2020 23.25 25.20 22.50 24.75 17,268 +2.55(+11.48%)
Jul 06, 2020 22.50 22.95 21.60 22.20 1,963 +0.45(+2.08%)
Jul 02, 2020 20.55 22.50 20.55 21.75 1,413 +0.90(+4.32%)
Jul 01, 2020 23.25 23.25 20.55 20.85 3,375 -1.50(-6.71%)
Jun 30, 2020 23.55 23.85 21.75 22.35 5,244 -0.15(-0.67%)
Jun 29, 2020 21.75 24.20 21.30 22.50 7,295 +1.35(+6.38%)
Jun 26, 2020 20.85 21.30 19.20 21.15 2,453 -0.15(-0.70%)
Jun 25, 2020 21.75 21.90 20.40 21.30 2,969 -0.15(-0.70%)
Jun 24, 2020 22.50 23.40 21.45 21.45 9,355 -0.30(-1.38%)
Jun 23, 2020 22.50 22.80 21.60 21.75 3,565 -1.35(-5.84%)
Jun 22, 2020 20.25 25.20 20.25 23.10 10,286 +2.10(+10.00%)
Jun 19, 2020 20.40 23.85 19.80 21.00 10,193 -3.00(-12.50%)
Jun 18, 2020 25.05 25.65 23.85 24.00 5,350 -0.45(-1.84%)
Jun 17, 2020 24.00 27.45 24.00 24.45 13,189 -0.30(-1.21%)
Jun 16, 2020 26.25 28.50 21.90 24.75 24,758 -0.75(-2.94%)
Jun 15, 2020 21.90 28.50 19.20 25.50 24,578 +6.30(+32.81%)
Jun 12, 2020 17.32 20.02 16.35 19.20 7,046 +2.40(+14.27%)
Jun 11, 2020 17.85 19.44 16.65 16.80 3,449 -3.60(-17.63%)
Jun 10, 2020 26.85 26.85 16.80 20.40 13,917 -1.65(-7.48%)
Jun 09, 2020 17.55 24.00 17.40 22.05 22,902 +4.65(+26.72%)
Jun 08, 2020 15.75 17.55 15.75 17.40 3,979 +1.95(+12.61%)
Jun 05, 2020 16.05 16.65 15.45 15.45 1,420 -0.63(-3.91%)
Jun 04, 2020 16.50 16.65 15.30 16.08 1,976 +0.18(+1.13%)
Jun 03, 2020 16.65 16.65 15.60 15.90 997 -0.44(-2.68%)
Jun 02, 2020 14.85 16.34 14.85 16.34 3,513 +1.49(+10.02%)
Jun 01, 2020 16.50 16.50 14.85 14.85 1,873 -0.90(-5.71%)
May 29, 2020 15.00 15.75 15.00 15.75 600 +0.60(+3.96%)
May 28, 2020 14.25 15.72 14.25 15.15 2,355 +0.52(+3.58%)
May 27, 2020 15.15 15.60 14.25 14.63 2,064 -0.52(-3.46%)
May 26, 2020 15.30 15.30 13.65 15.15 3,851 +0.00(+0.00%)
May 22, 2020 14.25 15.15 14.25 15.15 500 +0.90(+6.32%)
May 21, 2020 15.15 15.45 14.25 14.25 1,652 -1.05(-6.86%)
May 20, 2020 15.90 15.90 14.40 15.30 441 +0.60(+4.08%)
May 19, 2020 15.00 16.80 14.25 14.70 2,575 -0.30(-2.00%)
May 18, 2020 18.75 18.75 15.00 15.00 905 -0.30(-1.96%)
May 15, 2020 15.15 16.14 15.07 15.30 300 +0.15(+0.99%)
May 14, 2020 16.95 16.95 14.85 15.15 1,125 -0.15(-0.98%)
May 13, 2020 18.00 18.00 15.00 15.30 1,655 -0.75(-4.67%)
May 12, 2020 15.75 17.10 15.75 16.05 181 +0.00(+0.00%)
May 11, 2020 17.25 17.25 16.05 16.05 740 -1.05(-6.14%)
May 08, 2020 15.53 17.25 15.53 17.10 1,926 +1.35(+8.57%)
May 07, 2020 15.30 15.75 13.65 15.75 4,095 +0.45(+2.94%)
May 06, 2020 16.05 16.05 15.15 15.30 382 +0.00(+0.00%)
May 05, 2020 13.95 16.05 13.95 15.30 688 +0.56(+3.77%)
May 04, 2020 16.35 16.35 14.74 14.74 672 +0.50(+3.54%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.