Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

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

Vista Outdoor Inc (NY: VSTO )

35.60 -0.52 (-1.44%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 29, 2019 8.150 8.220 8.000 8.010 709,500 -0.15(-1.84%)
Mar 28, 2019 8.180 8.330 8.030 8.160 384,658 +0.05(+0.62%)
Mar 27, 2019 8.000 8.160 7.980 8.110 294,002 +0.12(+1.50%)
Mar 26, 2019 8.020 8.120 7.870 7.990 404,156 -0.03(-0.37%)
Mar 25, 2019 7.950 8.060 7.780 8.020 429,430 +0.05(+0.63%)
Mar 22, 2019 8.320 8.410 7.960 7.970 616,500 -0.40(-4.78%)
Mar 21, 2019 8.240 8.500 8.130 8.370 672,232 +0.12(+1.45%)
Mar 20, 2019 8.520 8.600 8.220 8.250 643,704 -0.31(-3.62%)
Mar 19, 2019 8.440 8.730 8.410 8.560 874,936 +0.18(+2.15%)
Mar 18, 2019 8.190 8.480 8.140 8.380 621,984 +0.24(+2.95%)
Mar 15, 2019 8.160 8.160 7.870 8.140 1,443,900 +0.03(+0.37%)
Mar 14, 2019 8.280 8.430 8.050 8.110 414,979 -0.18(-2.17%)
Mar 13, 2019 8.390 8.540 8.240 8.290 405,309 -0.09(-1.07%)
Mar 12, 2019 8.660 8.820 8.365 8.380 752,894 -0.29(-3.34%)
Mar 11, 2019 8.700 8.780 8.420 8.670 641,011 -0.02(-0.23%)
Mar 08, 2019 8.580 8.750 8.510 8.690 486,600 +0.00(+0.00%)
Mar 07, 2019 8.810 8.929 8.550 8.690 485,475 -0.15(-1.70%)
Mar 06, 2019 9.150 9.240 8.820 8.840 388,946 -0.32(-3.49%)
Mar 05, 2019 9.300 9.440 9.145 9.160 393,247 -0.11(-1.19%)
Mar 04, 2019 9.500 9.869 9.220 9.270 826,425 -0.23(-2.42%)
Mar 01, 2019 9.000 9.510 9.000 9.500 726,100 +0.59(+6.62%)
Feb 28, 2019 9.050 9.170 8.870 8.910 722,772 +0.07(+0.79%)
Feb 27, 2019 9.030 9.270 8.830 8.840 737,620 -0.21(-2.32%)
Feb 26, 2019 9.220 9.380 9.050 9.050 489,367 -0.19(-2.06%)
Feb 25, 2019 9.310 9.563 9.240 9.240 678,750 +0.02(+0.22%)
Feb 22, 2019 9.150 9.490 9.150 9.220 434,300 +0.07(+0.77%)
Feb 21, 2019 9.280 9.350 9.050 9.150 539,446 -0.15(-1.61%)
Feb 20, 2019 9.600 9.680 9.235 9.300 800,875 -0.30(-3.12%)
Feb 19, 2019 9.320 10.02 9.320 9.600 1,058,415 +0.30(+3.23%)
Feb 15, 2019 9.360 9.470 9.250 9.300 779,500 +0.03(+0.32%)
Feb 14, 2019 9.440 9.500 9.110 9.270 875,734 -0.19(-2.01%)
Feb 13, 2019 9.410 9.770 9.285 9.460 647,430 +0.06(+0.64%)
Feb 12, 2019 9.050 9.610 9.050 9.400 774,710 +0.37(+4.10%)
Feb 11, 2019 8.880 9.070 8.660 9.030 723,746 +0.12(+1.35%)
Feb 08, 2019 8.850 9.100 8.600 8.910 904,800 -0.08(-0.89%)
Feb 07, 2019 10.19 10.21 8.550 8.990 1,864,949 -1.58(-14.95%)
Feb 06, 2019 10.57 10.86 10.56 10.57 527,622 -0.06(-0.56%)
Feb 05, 2019 10.21 10.69 10.21 10.63 369,019 +0.38(+3.71%)
Feb 04, 2019 10.03 10.57 10.03 10.25 440,072 +0.23(+2.30%)
Feb 01, 2019 9.990 10.03 9.690 10.02 997,500 +0.04(+0.40%)
Jan 31, 2019 10.30 10.39 9.900 9.980 390,508 -0.30(-2.92%)
Jan 30, 2019 10.30 10.45 10.12 10.28 333,840 -0.01(-0.10%)
Jan 29, 2019 10.59 10.59 10.17 10.29 399,101 -0.29(-2.74%)
Jan 28, 2019 10.98 10.98 10.56 10.58 310,388 -0.43(-3.91%)
Jan 25, 2019 11.08 11.29 10.96 11.01 416,400 +0.01(+0.09%)
Jan 24, 2019 11.14 11.25 10.95 11.00 293,874 -0.15(-1.35%)
Jan 23, 2019 11.39 11.49 11.02 11.15 376,856 -0.26(-2.28%)
Jan 22, 2019 11.83 11.91 11.37 11.41 338,698 -0.43(-3.63%)
Jan 18, 2019 11.96 12.17 11.81 11.84 295,500 -0.08(-0.67%)
Jan 17, 2019 11.82 12.02 11.77 11.92 330,701 +0.09(+0.76%)
Jan 16, 2019 11.71 11.88 11.59 11.83 340,959 +0.09(+0.77%)
Jan 15, 2019 11.98 12.01 11.69 11.74 244,240 -0.23(-1.92%)
Jan 14, 2019 11.75 12.28 11.75 11.97 454,695 +0.16(+1.35%)
Jan 11, 2019 12.00 12.00 11.67 11.81 413,100 -0.24(-1.99%)
Jan 10, 2019 12.06 12.29 11.98 12.05 222,275 -0.16(-1.31%)
Jan 09, 2019 11.97 12.27 11.83 12.21 293,675 +0.25(+2.09%)
Jan 08, 2019 11.99 12.15 11.73 11.96 417,057 +0.04(+0.34%)
Jan 07, 2019 11.78 12.19 11.54 11.92 508,598 +0.13(+1.10%)
Jan 04, 2019 11.43 11.80 11.36 11.79 475,500 +0.44(+3.88%)
Jan 03, 2019 11.60 11.60 11.16 11.35 610,870 -0.36(-3.07%)
Jan 02, 2019 11.23 11.95 11.21 11.71 509,000 +0.36(+3.17%)
Dec 31, 2018 11.24 11.38 11.00 11.35 558,500 +0.13(+1.16%)
Dec 28, 2018 10.75 11.33 10.75 11.22 643,700 +0.44(+4.08%)
Dec 27, 2018 10.38 10.79 10.36 10.78 668,204 +0.26(+2.47%)
Dec 26, 2018 10.28 10.55 10.19 10.52 459,816 +0.27(+2.63%)
Dec 24, 2018 9.970 10.51 9.865 10.25 284,800 +0.28(+2.81%)
Dec 21, 2018 10.20 10.20 9.830 9.970 1,108,400 -0.25(-2.45%)
Dec 20, 2018 10.36 10.65 10.17 10.22 433,906 -0.18(-1.73%)
Dec 19, 2018 10.81 10.95 10.32 10.40 448,378 -0.42(-3.88%)
Dec 18, 2018 10.91 11.09 10.82 10.82 408,632 -0.03(-0.28%)
Dec 17, 2018 10.61 11.01 10.55 10.85 596,609 +0.20(+1.88%)
Dec 14, 2018 10.36 10.87 10.36 10.65 503,100 +0.25(+2.40%)
Dec 13, 2018 10.65 10.69 10.17 10.40 535,704 -0.24(-2.26%)
Dec 12, 2018 10.60 10.82 10.49 10.64 341,337 +0.11(+1.04%)
Dec 11, 2018 10.60 10.67 10.45 10.53 415,232 +0.10(+0.96%)
Dec 10, 2018 10.69 10.72 10.28 10.43 578,069 -0.29(-2.71%)
Dec 07, 2018 11.24 11.49 10.72 10.72 623,200 -0.35(-3.16%)
Dec 06, 2018 10.62 11.22 10.50 11.07 612,444 +0.40(+3.75%)
Dec 04, 2018 11.02 11.15 10.63 10.67 693,400 -0.39(-3.53%)
Dec 03, 2018 11.54 11.68 10.96 11.06 449,641 -0.34(-2.98%)
Nov 30, 2018 11.38 11.44 11.17 11.40 379,900 -0.06(-0.52%)
Nov 29, 2018 11.71 11.85 11.21 11.46 367,292 -0.31(-2.63%)
Nov 28, 2018 11.83 11.86 11.43 11.77 351,038 +0.03(+0.26%)
Nov 27, 2018 12.14 12.14 11.60 11.74 270,729 -0.48(-3.93%)
Nov 26, 2018 12.46 12.65 12.12 12.22 345,723 -0.15(-1.21%)
Nov 23, 2018 12.58 12.69 12.36 12.37 235,800 -0.30(-2.37%)
Nov 21, 2018 12.67 12.67 12.67 0 +0.26(+2.10%)
Nov 20, 2018 12.51 12.94 12.38 12.41 349,377 -0.21(-1.66%)
Nov 19, 2018 13.28 13.29 12.58 12.62 357,347 -0.69(-5.18%)
Nov 16, 2018 13.64 13.68 13.23 13.31 815,700 -0.38(-2.78%)
Nov 15, 2018 13.46 13.90 13.23 13.69 332,275 +0.12(+0.88%)
Nov 14, 2018 13.84 14.04 13.48 13.57 302,928 -0.15(-1.09%)
Nov 13, 2018 13.90 14.04 13.72 13.72 354,682 -0.11(-0.80%)
Nov 12, 2018 13.78 14.04 13.47 13.83 405,819 +0.05(+0.36%)
Nov 09, 2018 13.95 13.96 13.59 13.78 439,200 -0.22(-1.57%)
Nov 08, 2018 14.01 14.11 13.73 14.00 718,192 -0.05(-0.36%)
Nov 07, 2018 14.03 14.20 13.93 14.05 543,967 +0.05(+0.36%)
Nov 06, 2018 13.60 14.19 13.57 14.00 731,533 +0.29(+2.12%)
Nov 05, 2018 14.50 14.73 13.66 13.71 714,776 -0.68(-4.73%)
Nov 02, 2018 14.15 14.47 13.90 14.39 895,700 +0.42(+3.01%)
Nov 01, 2018 13.01 14.76 12.91 13.97 1,528,375 +1.47(+11.76%)
Oct 31, 2018 13.08 13.16 12.49 12.50 718,557 -0.46(-3.55%)
Oct 30, 2018 13.26 13.40 12.80 12.96 795,680 -0.51(-3.79%)
Oct 29, 2018 13.92 14.06 13.34 13.47 452,242 -0.33(-2.39%)
Oct 26, 2018 14.00 14.15 13.73 13.80 355,900 -0.22(-1.57%)
Oct 25, 2018 14.00 14.32 13.93 14.02 361,282 +0.02(+0.14%)
Oct 24, 2018 14.48 14.51 13.89 14.00 449,460 -0.48(-3.31%)
Oct 23, 2018 14.31 14.58 14.05 14.48 385,979 +0.05(+0.35%)
Oct 22, 2018 14.84 14.84 14.40 14.43 289,263 -0.34(-2.30%)
Oct 19, 2018 15.03 15.08 14.70 14.77 372,000 -0.25(-1.66%)
Oct 18, 2018 15.46 15.52 14.93 15.02 317,221 -0.54(-3.47%)
Oct 17, 2018 15.94 16.00 15.52 15.56 183,830 -0.32(-2.02%)
Oct 16, 2018 15.55 15.90 15.35 15.88 535,206 +0.39(+2.52%)
Oct 15, 2018 15.72 15.83 15.43 15.49 324,025 -0.23(-1.46%)
Oct 12, 2018 15.92 16.18 15.54 15.72 363,700 -0.06(-0.38%)
Oct 11, 2018 15.91 16.13 15.77 15.78 414,179 -0.15(-0.94%)
Oct 10, 2018 15.98 16.14 15.79 15.93 687,967 -0.09(-0.56%)
Oct 09, 2018 16.18 16.30 15.99 16.02 291,980 -0.19(-1.17%)
Oct 08, 2018 16.48 16.63 16.16 16.21 217,029 -0.27(-1.64%)
Oct 05, 2018 16.51 16.68 16.25 16.48 246,400 +0.04(+0.24%)
Oct 04, 2018 16.45 16.55 16.25 16.44 314,492 -0.01(-0.06%)
Oct 03, 2018 17.14 17.17 16.36 16.45 414,740 -0.64(-3.74%)
Oct 02, 2018 17.42 17.55 16.99 17.09 250,516 -0.37(-2.12%)
Oct 01, 2018 18.01 18.02 17.28 17.46 292,314 -0.43(-2.40%)
Sep 28, 2018 17.85 18.18 17.77 17.89 478,500 +0.04(+0.22%)
Sep 27, 2018 17.49 18.00 17.43 17.85 328,216 +0.43(+2.47%)
Sep 26, 2018 17.21 17.63 17.14 17.42 361,971 +0.18(+1.04%)
Sep 25, 2018 17.31 17.41 17.00 17.24 439,093 -0.02(-0.12%)
Sep 24, 2018 17.66 17.74 17.20 17.26 547,924 -0.57(-3.20%)
Sep 21, 2018 17.62 17.89 17.60 17.83 513,600 +0.20(+1.13%)
Sep 20, 2018 17.57 17.80 17.57 17.63 328,317 +0.08(+0.46%)
Sep 19, 2018 17.38 17.62 17.38 17.55 332,394 +0.15(+0.86%)
Sep 18, 2018 17.45 17.74 17.02 17.40 288,728 -0.03(-0.17%)
Sep 17, 2018 17.62 17.78 17.28 17.43 472,167 -0.11(-0.63%)
Sep 14, 2018 17.43 17.67 17.33 17.54 331,200 +0.11(+0.63%)
Sep 13, 2018 17.84 18.01 17.38 17.43 294,848 -0.40(-2.24%)
Sep 12, 2018 18.26 18.29 17.83 17.83 254,515 -0.41(-2.25%)
Sep 11, 2018 18.36 18.50 18.10 18.24 245,731 -0.15(-0.82%)
Sep 10, 2018 18.37 18.69 18.32 18.39 299,096 +0.04(+0.22%)
Sep 07, 2018 18.30 18.61 18.20 18.35 326,700 +0.07(+0.38%)
Sep 06, 2018 18.42 18.79 18.24 18.28 393,558 -0.20(-1.08%)
Sep 05, 2018 18.41 18.64 18.21 18.48 276,972 +0.03(+0.16%)
Sep 04, 2018 18.48 18.64 18.27 18.45 295,554 -0.02(-0.11%)
Aug 31, 2018 18.47 18.47 18.47 0 +0.90(+5.12%)
Aug 30, 2018 18.16 18.19 17.55 17.57 336,560 -0.61(-3.36%)
Aug 29, 2018 17.99 18.27 17.74 18.18 344,839 +0.15(+0.83%)
Aug 28, 2018 17.95 18.14 17.90 18.03 599,121 +0.03(+0.17%)
Aug 27, 2018 18.01 18.13 17.91 18.00 309,572 -0.01(-0.06%)
Aug 24, 2018 17.92 18.06 17.59 18.01 359,000 +0.10(+0.56%)
Aug 23, 2018 17.92 18.16 17.75 17.91 465,197 -0.06(-0.33%)
Aug 22, 2018 18.25 18.28 17.93 17.97 388,947 -0.28(-1.53%)
Aug 21, 2018 18.25 18.45 18.19 18.25 520,343 +0.08(+0.44%)
Aug 20, 2018 18.42 18.59 18.13 18.17 379,104 -0.32(-1.73%)
Aug 17, 2018 18.50 18.61 18.26 18.49 525,100 -0.04(-0.22%)
Aug 16, 2018 18.50 18.63 18.43 18.53 1,058,281 +0.05(+0.27%)
Aug 15, 2018 18.50 18.62 18.36 18.48 634,787 -0.12(-0.65%)
Aug 14, 2018 18.86 19.21 18.58 18.60 617,377 -0.07(-0.37%)
Aug 13, 2018 18.35 18.74 18.07 18.67 567,685 +0.32(+1.74%)
Aug 10, 2018 18.88 18.91 17.84 18.35 687,000 -0.57(-3.01%)
Aug 09, 2018 17.48 19.41 16.96 18.92 1,772,235 +2.45(+14.88%)
Aug 08, 2018 16.49 16.71 16.34 16.47 409,133 -0.06(-0.36%)
Aug 07, 2018 16.12 16.54 16.05 16.53 298,496 +0.42(+2.61%)
Aug 06, 2018 15.97 16.17 15.97 16.11 269,563 +0.12(+0.75%)
Aug 03, 2018 16.02 16.33 15.90 15.99 332,000 +0.09(+0.57%)
Aug 02, 2018 15.58 16.22 15.54 15.90 569,039 +0.16(+1.02%)
Aug 01, 2018 16.24 16.25 15.53 15.74 554,132 -0.50(-3.08%)
Jul 31, 2018 16.00 16.27 15.90 16.24 422,819 +0.28(+1.75%)
Jul 30, 2018 15.73 16.26 15.73 15.96 336,313 +0.21(+1.33%)
Jul 27, 2018 15.89 16.10 15.57 15.75 379,500 -0.14(-0.88%)
Jul 26, 2018 15.63 16.06 15.63 15.89 438,219 +0.18(+1.15%)
Jul 25, 2018 15.47 15.75 15.13 15.71 678,870 +0.18(+1.16%)
Jul 24, 2018 15.83 15.90 15.41 15.53 360,191 -0.27(-1.71%)
Jul 23, 2018 15.56 15.87 15.34 15.80 237,438 +0.21(+1.35%)
Jul 20, 2018 15.72 15.89 15.33 15.59 299,173 -0.14(-0.89%)
Jul 19, 2018 15.58 15.75 15.47 15.73 432,272 +0.07(+0.45%)
Jul 18, 2018 15.66 15.79 15.43 15.66 403,492 +0.00(+0.00%)
Jul 17, 2018 15.83 16.16 15.64 15.66 341,927 -0.19(-1.20%)
Jul 16, 2018 16.06 16.16 15.78 15.85 312,242 -0.18(-1.12%)
Jul 13, 2018 15.92 16.23 15.87 16.03 574,652 +0.01(+0.06%)
Jul 12, 2018 16.47 16.47 15.96 16.02 551,936 -0.33(-2.02%)
Jul 11, 2018 16.48 16.51 16.23 16.35 504,979 -0.13(-0.79%)
Jul 10, 2018 16.58 16.58 16.23 16.48 401,814 -0.07(-0.42%)
Jul 09, 2018 16.62 16.74 16.06 16.55 465,018 -0.03(-0.18%)
Jul 06, 2018 16.21 16.63 16.21 16.58 564,478 +0.38(+2.35%)
Jul 05, 2018 15.94 16.22 15.71 16.20 455,573 +0.37(+2.34%)
Jul 03, 2018 15.83 15.83 15.83 0 -0.06(-0.38%)
Jul 02, 2018 15.45 15.89 15.33 15.89 385,792 +0.40(+2.58%)
Jun 29, 2018 15.94 15.98 15.41 15.49 466,660 -0.33(-2.09%)
Jun 28, 2018 16.20 16.23 15.77 15.82 454,502 -0.42(-2.59%)
Jun 27, 2018 16.46 16.62 16.22 16.24 315,773 -0.27(-1.64%)
Jun 26, 2018 16.47 16.55 16.22 16.51 310,361 +0.06(+0.36%)
Jun 25, 2018 16.47 16.56 16.21 16.45 544,804 -0.03(-0.18%)
Jun 22, 2018 16.67 16.86 16.41 16.48 575,089 -0.13(-0.78%)
Jun 21, 2018 17.04 17.11 16.61 16.61 391,030 -0.55(-3.21%)
Jun 20, 2018 16.97 17.25 16.81 17.16 326,169 +0.18(+1.06%)
Jun 19, 2018 16.77 17.02 16.63 16.98 263,479 +0.10(+0.59%)
Jun 18, 2018 16.74 17.15 16.70 16.88 379,671 +0.09(+0.54%)
Jun 15, 2018 16.86 16.65 16.79 538,664 +0.14(+0.84%)
Jun 14, 2018 16.65 16.76 16.60 16.65 506,622 +0.05(+0.30%)
Jun 13, 2018 16.90 16.96 16.58 16.60 423,462 -0.30(-1.78%)
Jun 12, 2018 16.83 17.10 16.83 16.90 356,370 +0.07(+0.42%)
Jun 11, 2018 16.73 16.92 16.65 16.83 589,352 +0.13(+0.78%)
Jun 08, 2018 16.69 16.87 16.59 16.70 577,982 +0.04(+0.24%)
Jun 07, 2018 16.72 16.86 16.61 16.66 796,661 +0.03(+0.18%)
Jun 06, 2018 16.55 16.63 1,112,027 -0.07(-0.42%)
Jun 05, 2018 16.51 16.79 16.46 16.70 708,180 +0.25(+1.52%)
Jun 04, 2018 16.54 16.78 16.38 16.45 794,755 +0.01(+0.06%)
Jun 01, 2018 17.04 17.24 16.41 16.44 1,272,981 -0.50(-2.95%)
May 31, 2018 16.83 16.98 16.68 16.94 971,919 +0.19(+1.13%)
May 30, 2018 16.23 16.79 16.22 16.75 1,127,405 +0.54(+3.33%)
May 29, 2018 15.25 16.31 15.21 16.21 1,715,660 +0.95(+6.23%)
May 25, 2018 15.26 15.26 15.26 0 +0.54(+3.67%)
May 24, 2018 14.55 14.85 14.44 14.72 690,261 +0.25(+1.73%)
May 23, 2018 13.99 14.47 13.97 14.47 1,998,658 +0.42(+2.99%)
May 22, 2018 13.91 14.20 13.85 14.05 437,318 +0.14(+1.01%)
May 21, 2018 13.92 14.06 13.88 13.91 1,059,579 +0.03(+0.22%)
May 18, 2018 14.14 14.21 13.87 13.88 1,058,091 -0.21(-1.49%)
May 17, 2018 14.09 14.30 14.07 14.09 1,224,769 -0.04(-0.28%)
May 16, 2018 13.96 14.15 13.96 14.13 553,486 +0.22(+1.58%)
May 15, 2018 13.89 14.15 13.88 13.91 669,270 +0.02(+0.14%)
May 14, 2018 13.83 14.02 13.75 13.89 1,050,168 +0.07(+0.51%)
May 11, 2018 13.96 14.05 13.80 13.82 772,471 +0.16(+1.17%)
May 10, 2018 13.65 13.96 13.59 13.66 1,077,149 +0.09(+0.66%)
May 09, 2018 13.55 14.04 13.49 13.57 1,110,565 +0.12(+0.89%)
May 08, 2018 13.42 13.80 13.39 13.45 1,507,861 +0.41(+3.14%)
May 07, 2018 13.22 13.26 12.98 13.04 771,982 -0.14(-1.06%)
May 04, 2018 13.25 13.43 13.12 13.18 1,268,354 -0.17(-1.27%)
May 03, 2018 13.88 13.88 13.32 13.35 1,547,026 -0.60(-4.30%)
May 02, 2018 14.24 14.34 13.94 13.95 2,406,045 -0.61(-4.19%)
May 01, 2018 14.95 15.07 13.85 14.56 5,090,851 -2.19(-13.07%)
Apr 30, 2018 16.72 16.99 16.68 16.75 935,923 +0.07(+0.42%)
Apr 27, 2018 16.73 17.00 16.50 16.68 1,274,072 -0.03(-0.18%)
Apr 26, 2018 17.08 17.13 16.66 16.71 788,941 -0.29(-1.71%)
Apr 25, 2018 16.91 17.01 16.77 17.00 650,035 +0.08(+0.47%)
Apr 24, 2018 17.18 17.27 16.77 16.92 825,259 -0.21(-1.23%)
Apr 23, 2018 17.31 17.40 17.00 17.13 796,878 -0.08(-0.46%)
Apr 20, 2018 17.63 17.72 17.19 17.21 574,621 -0.46(-2.60%)
Apr 19, 2018 18.26 18.45 17.62 17.67 682,323 -0.59(-3.23%)
Apr 18, 2018 17.99 18.35 17.90 18.26 880,375 +0.24(+1.33%)
Apr 17, 2018 17.82 18.30 17.82 18.02 527,295 +0.19(+1.07%)
Apr 16, 2018 17.90 18.00 17.80 17.83 496,681 -0.07(-0.39%)
Apr 13, 2018 17.98 18.01 17.67 17.90 418,948 +0.01(+0.06%)
Apr 12, 2018 17.44 17.98 17.38 17.89 710,751 +0.58(+3.35%)
Apr 11, 2018 17.03 17.40 16.89 17.31 682,130 +0.25(+1.47%)
Apr 10, 2018 17.28 17.46 17.05 17.06 327,037 +0.02(+0.12%)
Apr 09, 2018 17.41 17.44 17.00 17.04 586,857 -0.23(-1.33%)
Apr 06, 2018 17.11 17.43 17.03 17.27 1,023,257 +0.14(+0.82%)
Apr 05, 2018 16.94 17.32 16.94 17.13 783,175 +0.24(+1.42%)
Apr 04, 2018 16.86 16.99 16.78 16.89 1,215,208 -0.05(-0.30%)
Apr 03, 2018 16.18 17.00 16.05 16.94 2,450,060 +0.77(+4.76%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.