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 31, 2021 31.20 32.39 31.11 32.07 1,355,108 +1.40(+4.56%)
Mar 30, 2021 29.49 30.86 29.24 30.67 912,151 +1.18(+4.00%)
Mar 29, 2021 30.57 31.34 29.33 29.49 759,837 -1.36(-4.41%)
Mar 26, 2021 30.59 30.91 29.79 30.85 759,300 +0.97(+3.25%)
Mar 25, 2021 28.43 30.08 28.22 29.88 1,117,049 +1.30(+4.55%)
Mar 24, 2021 32.14 32.24 28.35 28.58 2,288,071 -2.90(-9.21%)
Mar 23, 2021 33.31 34.16 31.01 31.48 1,593,932 -1.91(-5.72%)
Mar 22, 2021 34.69 35.00 32.57 33.39 1,301,861 -1.11(-3.22%)
Mar 19, 2021 33.60 35.26 33.50 34.50 2,335,700 +1.45(+4.39%)
Mar 18, 2021 32.21 35.60 32.01 33.05 3,552,895 +0.53(+1.63%)
Mar 17, 2021 32.02 32.62 31.51 32.52 663,985 +0.03(+0.09%)
Mar 16, 2021 32.45 32.70 31.52 32.49 525,786 +0.11(+0.34%)
Mar 15, 2021 32.80 32.83 31.41 32.38 815,710 -0.45(-1.37%)
Mar 12, 2021 32.78 33.41 32.44 32.83 639,400 -0.27(-0.82%)
Mar 11, 2021 32.57 33.10 32.20 33.10 806,629 +1.11(+3.47%)
Mar 10, 2021 32.12 33.50 31.84 31.99 1,422,095 +0.84(+2.70%)
Mar 09, 2021 30.24 31.33 29.98 31.15 1,040,132 +1.62(+5.49%)
Mar 08, 2021 29.48 30.56 29.27 29.53 1,140,035 +0.05(+0.17%)
Mar 05, 2021 29.46 29.88 27.02 29.48 1,885,600 +0.08(+0.27%)
Mar 04, 2021 30.58 30.97 28.00 29.40 1,788,291 -1.45(-4.70%)
Mar 03, 2021 32.18 32.42 30.84 30.85 857,784 -1.30(-4.04%)
Mar 02, 2021 33.40 33.49 32.12 32.15 619,954 -1.14(-3.42%)
Mar 01, 2021 32.96 33.54 32.52 33.29 722,380 +1.68(+5.31%)
Feb 26, 2021 32.21 32.65 31.27 31.61 1,009,300 -0.60(-1.86%)
Feb 25, 2021 33.48 34.17 32.15 32.21 720,472 -1.13(-3.39%)
Feb 24, 2021 33.88 34.19 33.08 33.34 673,212 -0.14(-0.42%)
Feb 23, 2021 33.50 33.79 30.85 33.48 1,559,841 -1.29(-3.71%)
Feb 22, 2021 34.59 35.41 33.94 34.77 934,834 +0.02(+0.06%)
Feb 19, 2021 34.18 35.04 33.70 34.75 1,039,800 +0.61(+1.79%)
Feb 18, 2021 34.98 35.04 33.65 34.14 1,114,198 -1.16(-3.29%)
Feb 17, 2021 35.52 35.81 34.28 35.30 1,443,390 -0.46(-1.29%)
Feb 16, 2021 37.00 38.36 35.12 35.76 1,714,030 -0.47(-1.30%)
Feb 12, 2021 35.53 37.00 34.95 36.23 2,299,700 +0.56(+1.57%)
Feb 11, 2021 35.00 36.30 34.41 35.67 3,156,451 +1.53(+4.48%)
Feb 10, 2021 34.01 34.41 31.80 34.14 2,062,269 +0.76(+2.28%)
Feb 09, 2021 32.20 34.50 32.15 33.38 2,153,835 +1.28(+3.99%)
Feb 08, 2021 31.02 32.90 30.65 32.10 2,196,201 +1.71(+5.63%)
Feb 05, 2021 32.08 32.08 29.73 30.39 2,359,400 -1.07(-3.40%)
Feb 04, 2021 31.64 33.47 31.00 31.46 3,228,829 +0.05(+0.16%)
Feb 03, 2021 31.35 31.97 30.72 31.41 1,838,424 +0.34(+1.09%)
Feb 02, 2021 31.33 31.40 30.27 31.07 1,104,579 +0.06(+0.19%)
Feb 01, 2021 29.53 31.17 29.27 31.01 1,404,263 +1.84(+6.31%)
Jan 29, 2021 28.49 29.50 28.01 29.17 1,527,400 +0.80(+2.82%)
Jan 28, 2021 27.95 28.67 27.24 28.37 902,419 +0.22(+0.78%)
Jan 27, 2021 27.52 29.18 27.15 28.15 1,204,757 -0.09(-0.32%)
Jan 26, 2021 29.28 29.54 27.85 28.24 986,197 -1.00(-3.42%)
Jan 25, 2021 29.25 31.48 29.03 29.24 1,708,979 -0.07(-0.24%)
Jan 22, 2021 29.00 29.53 28.41 29.31 1,081,900 +1.09(+3.86%)
Jan 21, 2021 28.95 29.67 27.95 28.22 863,581 -0.24(-0.84%)
Jan 20, 2021 28.50 28.61 27.25 28.46 918,490 +0.21(+0.74%)
Jan 19, 2021 28.69 28.78 27.55 28.25 832,433 +0.09(+0.32%)
Jan 15, 2021 28.53 28.81 27.45 28.16 844,300 -0.66(-2.29%)
Jan 14, 2021 28.45 30.14 28.45 28.82 1,372,204 +0.82(+2.93%)
Jan 13, 2021 29.29 29.94 27.49 28.00 1,265,703 -1.22(-4.18%)
Jan 12, 2021 28.69 29.30 28.08 29.22 857,070 +1.10(+3.91%)
Jan 11, 2021 27.49 28.87 27.14 28.12 1,242,176 +0.22(+0.79%)
Jan 08, 2021 29.86 30.15 26.90 27.90 2,115,400 -1.87(-6.28%)
Jan 07, 2021 29.00 29.92 27.83 29.77 2,245,863 +1.06(+3.69%)
Jan 06, 2021 25.67 29.06 25.34 28.71 2,887,155 +3.79(+15.21%)
Jan 05, 2021 24.00 25.19 23.84 24.92 1,177,100 +0.73(+3.02%)
Jan 04, 2021 24.25 24.53 23.26 24.19 1,514,648 +0.43(+1.81%)
Dec 31, 2020 23.76 23.76 23.76 713,638 -0.23(-0.96%)
Dec 30, 2020 23.70 24.53 23.52 23.99 713,638 +0.36(+1.52%)
Dec 29, 2020 25.35 25.43 23.22 23.63 1,784,966 -1.83(-7.19%)
Dec 28, 2020 26.08 26.60 24.86 25.46 1,309,539 -0.31(-1.20%)
Dec 24, 2020 26.50 26.98 25.63 25.77 622,800 -0.43(-1.64%)
Dec 23, 2020 25.76 26.67 25.26 26.20 2,056,509 +0.49(+1.91%)
Dec 22, 2020 21.84 26.63 21.76 25.71 5,557,316 +4.64(+22.02%)
Dec 21, 2020 20.00 21.09 20.00 21.07 1,285,111 +0.97(+4.83%)
Dec 18, 2020 20.67 20.97 19.95 20.10 3,223,200 -0.28(-1.37%)
Dec 17, 2020 20.74 21.24 20.10 20.38 2,421,193 -0.20(-0.97%)
Dec 16, 2020 21.23 21.23 20.55 20.58 827,140 -0.39(-1.86%)
Dec 15, 2020 19.84 21.00 19.66 20.97 1,430,655 +1.19(+6.02%)
Dec 14, 2020 19.69 19.95 19.28 19.78 832,348 +0.33(+1.70%)
Dec 11, 2020 19.80 19.96 19.27 19.45 644,500 -0.36(-1.82%)
Dec 10, 2020 19.64 20.11 19.30 19.81 749,986 +0.18(+0.92%)
Dec 09, 2020 19.95 20.51 19.56 19.63 1,174,482 -0.09(-0.46%)
Dec 08, 2020 19.68 19.74 18.75 19.72 1,476,899 +0.28(+1.44%)
Dec 07, 2020 19.93 20.24 19.42 19.44 1,531,562 -0.58(-2.90%)
Dec 04, 2020 19.90 20.26 19.87 20.02 1,131,800 +0.08(+0.40%)
Dec 03, 2020 20.31 20.41 19.83 19.94 747,553 -0.31(-1.53%)
Dec 02, 2020 20.30 20.54 19.85 20.25 656,774 -0.15(-0.74%)
Dec 01, 2020 20.69 20.90 20.26 20.40 1,165,038 -0.23(-1.11%)
Nov 30, 2020 21.41 21.89 20.25 20.63 1,326,468 -0.64(-3.01%)
Nov 27, 2020 20.71 21.32 20.59 21.27 547,500 +0.73(+3.55%)
Nov 25, 2020 20.30 20.79 19.97 20.54 975,500 +0.30(+1.48%)
Nov 24, 2020 21.28 21.43 19.70 20.24 2,591,298 -1.22(-5.68%)
Nov 23, 2020 21.13 21.88 20.88 21.46 1,040,536 +0.47(+2.24%)
Nov 20, 2020 20.93 21.59 20.75 20.99 840,500 +0.04(+0.19%)
Nov 19, 2020 21.23 21.68 20.75 20.95 1,118,870 -0.14(-0.66%)
Nov 18, 2020 21.31 21.51 20.75 21.09 970,419 -0.14(-0.66%)
Nov 17, 2020 20.77 21.26 20.54 21.23 1,103,275 +0.48(+2.31%)
Nov 16, 2020 21.50 21.60 20.48 20.75 1,920,298 -1.15(-5.25%)
Nov 13, 2020 22.35 22.79 21.88 21.90 956,700 -0.26(-1.17%)
Nov 12, 2020 22.12 22.95 22.01 22.16 1,530,929 +0.10(+0.45%)
Nov 11, 2020 22.08 22.30 21.28 22.06 2,783,504 +1.60(+7.82%)
Nov 10, 2020 20.35 21.00 19.22 20.46 2,079,510 +0.11(+0.54%)
Nov 09, 2020 23.77 24.04 18.07 20.35 4,993,784 -3.15(-13.40%)
Nov 06, 2020 22.44 24.94 21.90 23.50 3,133,200 +1.44(+6.53%)
Nov 05, 2020 20.58 22.42 19.01 22.06 3,750,784 +1.55(+7.56%)
Nov 04, 2020 20.74 21.30 19.10 20.51 2,832,250 -0.71(-3.35%)
Nov 03, 2020 20.70 21.58 20.48 21.22 1,222,045 +0.56(+2.71%)
Nov 02, 2020 20.31 21.20 19.86 20.66 1,585,672 +0.89(+4.50%)
Oct 30, 2020 21.44 21.54 19.27 19.77 2,735,800 -1.81(-8.39%)
Oct 29, 2020 22.42 22.49 20.80 21.58 1,063,678 -0.49(-2.22%)
Oct 28, 2020 21.63 22.35 21.30 22.07 1,122,105 -0.21(-0.94%)
Oct 27, 2020 20.90 22.66 20.55 22.28 1,920,788 +1.45(+6.96%)
Oct 26, 2020 20.68 21.59 20.60 20.83 655,611 -0.13(-0.62%)
Oct 23, 2020 20.73 21.09 20.30 20.96 488,600 +0.34(+1.65%)
Oct 22, 2020 20.32 20.87 19.92 20.62 1,011,685 +0.36(+1.78%)
Oct 21, 2020 20.90 22.22 20.01 20.26 2,237,376 -0.62(-2.97%)
Oct 20, 2020 20.42 21.38 19.90 20.88 998,206 +0.36(+1.75%)
Oct 19, 2020 21.02 21.31 20.37 20.52 741,807 -0.20(-0.97%)
Oct 16, 2020 20.75 21.32 20.61 20.72 656,200 -0.15(-0.72%)
Oct 15, 2020 20.31 21.06 19.70 20.87 703,851 +0.25(+1.21%)
Oct 14, 2020 20.98 21.34 20.33 20.62 595,030 -0.20(-0.96%)
Oct 13, 2020 20.54 20.96 20.15 20.82 842,087 +0.19(+0.92%)
Oct 12, 2020 21.51 21.86 20.21 20.63 1,489,987 -0.82(-3.82%)
Oct 09, 2020 21.97 22.08 21.11 21.45 1,098,500 -0.43(-1.97%)
Oct 08, 2020 23.32 23.50 21.40 21.88 1,459,372 -1.12(-4.87%)
Oct 07, 2020 22.10 23.13 22.10 23.00 1,294,688 +1.03(+4.69%)
Oct 06, 2020 22.75 23.11 21.83 21.97 1,759,289 -0.28(-1.26%)
Oct 05, 2020 20.97 22.33 20.91 22.25 1,208,555 +1.56(+7.54%)
Oct 02, 2020 20.30 21.23 20.08 20.69 1,386,800 -0.30(-1.43%)
Oct 01, 2020 20.29 21.30 19.51 20.99 1,449,606 +0.81(+4.01%)
Sep 30, 2020 19.10 20.90 19.10 20.18 2,854,074 +1.08(+5.65%)
Sep 29, 2020 19.10 19.70 19.03 19.10 547,148 -0.10(-0.52%)
Sep 28, 2020 19.85 19.94 18.59 19.20 1,509,291 +0.27(+1.43%)
Sep 25, 2020 19.07 19.17 18.61 18.93 1,016,300 -0.13(-0.68%)
Sep 24, 2020 19.46 19.69 18.53 19.06 1,760,497 -0.23(-1.19%)
Sep 23, 2020 21.78 21.78 18.83 19.29 2,550,453 -2.56(-11.72%)
Sep 22, 2020 19.37 22.09 19.25 21.85 2,423,684 +2.52(+13.04%)
Sep 21, 2020 18.90 19.55 18.72 19.33 889,166 +0.38(+2.01%)
Sep 18, 2020 19.19 19.50 18.44 18.95 1,677,400 -0.04(-0.21%)
Sep 17, 2020 19.00 19.25 18.66 18.99 1,034,870 -0.41(-2.11%)
Sep 16, 2020 19.51 19.58 19.03 19.40 709,604 -0.11(-0.56%)
Sep 15, 2020 19.44 19.74 18.96 19.51 736,501 +0.13(+0.67%)
Sep 14, 2020 19.45 19.66 18.46 19.38 1,187,617 -0.05(-0.26%)
Sep 11, 2020 19.41 20.04 18.61 19.43 1,227,300 +1.22(+6.70%)
Sep 10, 2020 18.25 18.52 17.86 18.21 553,738 +0.12(+0.66%)
Sep 09, 2020 18.17 18.44 17.07 18.09 1,281,470 -0.25(-1.36%)
Sep 08, 2020 18.05 18.94 17.76 18.34 695,045 -0.16(-0.86%)
Sep 04, 2020 18.53 19.10 17.66 18.50 1,181,200 +0.45(+2.49%)
Sep 03, 2020 19.28 19.35 17.53 18.05 1,851,313 -1.38(-7.10%)
Sep 02, 2020 20.52 20.91 19.01 19.43 1,132,771 -0.86(-4.24%)
Sep 01, 2020 19.36 20.93 19.36 20.29 1,267,739 +0.88(+4.53%)
Aug 31, 2020 19.35 19.61 18.85 19.41 733,178 +0.03(+0.15%)
Aug 28, 2020 19.50 20.05 19.32 19.38 814,500 +0.00(+0.00%)
Aug 27, 2020 20.59 20.76 18.81 19.38 1,114,665 -0.94(-4.63%)
Aug 26, 2020 19.90 20.71 19.78 20.32 1,008,747 +0.58(+2.94%)
Aug 25, 2020 20.61 20.74 19.35 19.74 1,052,887 -0.83(-4.04%)
Aug 24, 2020 20.66 20.98 20.25 20.57 724,399 -0.09(-0.44%)
Aug 21, 2020 20.68 21.05 20.45 20.66 958,200 -0.16(-0.77%)
Aug 20, 2020 21.53 21.53 20.44 20.82 1,102,913 -0.89(-4.10%)
Aug 19, 2020 22.07 22.38 21.54 21.71 656,648 -0.55(-2.47%)
Aug 18, 2020 21.91 22.37 21.71 22.26 672,462 +0.12(+0.54%)
Aug 17, 2020 22.55 22.56 21.51 22.14 1,234,895 -0.41(-1.82%)
Aug 14, 2020 22.29 22.56 21.71 22.55 899,100 +0.33(+1.49%)
Aug 13, 2020 21.33 22.45 21.15 22.22 1,091,374 +0.97(+4.56%)
Aug 12, 2020 20.60 21.83 20.57 21.25 1,060,654 +0.91(+4.47%)
Aug 11, 2020 22.28 22.60 20.21 20.34 1,486,121 -1.90(-8.54%)
Aug 10, 2020 21.48 22.45 21.26 22.24 2,040,300 +1.08(+5.10%)
Aug 07, 2020 20.80 21.54 20.56 21.16 1,709,800 +0.91(+4.49%)
Aug 06, 2020 22.06 22.29 19.74 20.25 4,335,116 +2.01(+11.02%)
Aug 05, 2020 18.33 18.80 18.01 18.24 2,305,823 +0.07(+0.39%)
Aug 04, 2020 18.73 18.73 17.58 18.17 1,486,765 -0.07(-0.38%)
Aug 03, 2020 17.38 18.36 17.17 18.24 1,866,531 +1.09(+6.36%)
Jul 31, 2020 16.94 17.20 16.41 17.15 835,400 +0.24(+1.42%)
Jul 30, 2020 16.79 16.97 15.75 16.91 851,775 -0.10(-0.59%)
Jul 29, 2020 16.33 17.48 16.31 17.01 1,392,649 +0.66(+4.04%)
Jul 28, 2020 15.81 16.55 15.74 16.35 1,181,877 +0.57(+3.61%)
Jul 27, 2020 15.23 15.88 15.02 15.78 647,804 +0.77(+5.13%)
Jul 24, 2020 15.25 15.27 14.71 15.01 708,700 -0.20(-1.31%)
Jul 23, 2020 15.71 15.92 15.15 15.21 695,559 -0.52(-3.31%)
Jul 22, 2020 16.01 16.01 15.29 15.73 962,006 -0.24(-1.50%)
Jul 21, 2020 14.75 16.31 14.75 15.97 1,655,888 +1.34(+9.16%)
Jul 20, 2020 14.85 14.98 14.41 14.63 542,488 -0.18(-1.22%)
Jul 17, 2020 15.09 15.18 14.63 14.81 615,700 -0.18(-1.20%)
Jul 16, 2020 14.61 15.36 14.56 14.99 677,802 +0.36(+2.46%)
Jul 15, 2020 14.47 14.82 14.12 14.63 734,784 +0.36(+2.52%)
Jul 14, 2020 13.66 14.49 13.56 14.27 925,840 +0.67(+4.93%)
Jul 13, 2020 14.88 14.88 13.57 13.60 1,435,574 -1.06(-7.23%)
Jul 10, 2020 14.91 15.05 14.52 14.66 783,900 -0.25(-1.68%)
Jul 09, 2020 15.66 15.75 14.71 14.91 985,469 -0.57(-3.68%)
Jul 08, 2020 14.85 15.48 14.31 15.48 1,455,831 +0.24(+1.57%)
Jul 07, 2020 15.38 16.03 15.21 15.24 1,151,155 -0.09(-0.59%)
Jul 06, 2020 15.50 16.11 15.12 15.33 1,170,203 +0.07(+0.46%)
Jul 02, 2020 15.40 15.54 15.06 15.26 1,325,000 +0.29(+1.94%)
Jul 01, 2020 14.57 15.27 14.05 14.97 1,666,000 +0.52(+3.60%)
Jun 30, 2020 14.12 14.74 14.12 14.45 1,946,750 +0.15(+1.05%)
Jun 29, 2020 14.21 14.45 13.95 14.30 2,560,623 +0.22(+1.56%)
Jun 26, 2020 13.62 14.16 13.29 14.08 1,379,900 +0.37(+2.70%)
Jun 25, 2020 13.37 13.73 13.16 13.71 1,493,663 +0.44(+3.32%)
Jun 24, 2020 13.88 13.99 12.86 13.27 1,466,131 -0.89(-6.29%)
Jun 23, 2020 12.98 14.39 12.89 14.16 2,080,803 +1.17(+9.01%)
Jun 22, 2020 13.14 13.44 12.85 12.99 1,674,879 +0.10(+0.78%)
Jun 19, 2020 12.80 13.02 12.40 12.89 3,200,400 +0.27(+2.14%)
Jun 18, 2020 11.96 12.65 11.62 12.62 2,585,985 +0.50(+4.13%)
Jun 17, 2020 12.15 12.38 11.89 12.12 1,460,752 +0.08(+0.66%)
Jun 16, 2020 12.00 12.09 11.55 12.04 1,329,541 +0.23(+1.95%)
Jun 15, 2020 10.84 11.92 10.59 11.81 1,266,065 +0.87(+7.95%)
Jun 12, 2020 11.20 11.31 10.56 10.94 1,132,500 +0.10(+0.92%)
Jun 11, 2020 10.75 11.22 10.52 10.84 1,178,854 -0.39(-3.47%)
Jun 10, 2020 11.71 11.92 11.15 11.23 1,015,559 -0.36(-3.11%)
Jun 09, 2020 11.94 11.95 11.20 11.59 1,083,707 -0.38(-3.17%)
Jun 08, 2020 11.49 12.09 11.35 11.97 1,734,075 +0.73(+6.49%)
Jun 05, 2020 11.18 11.68 11.15 11.24 1,378,400 +0.17(+1.54%)
Jun 04, 2020 10.74 11.16 10.35 11.07 1,471,620 +0.34(+3.17%)
Jun 03, 2020 11.81 11.94 10.36 10.73 2,455,503 -0.73(-6.37%)
Jun 02, 2020 11.20 11.95 10.83 11.46 4,438,832 +0.80(+7.50%)
Jun 01, 2020 10.56 11.96 10.41 10.66 5,011,790 +0.95(+9.78%)
May 29, 2020 9.210 9.740 9.110 9.710 918,100 +0.42(+4.52%)
May 28, 2020 9.220 9.950 9.190 9.290 1,275,024 +0.03(+0.32%)
May 27, 2020 9.340 9.340 8.270 9.260 1,696,961 +0.01(+0.11%)
May 26, 2020 8.500 9.600 8.460 9.250 2,121,272 +1.09(+13.36%)
May 22, 2020 7.970 8.260 7.860 8.160 776,400 +0.26(+3.29%)
May 21, 2020 7.480 7.930 7.370 7.900 849,461 +0.44(+5.90%)
May 20, 2020 7.830 7.940 7.380 7.460 714,826 -0.23(-2.99%)
May 19, 2020 7.780 7.950 7.550 7.690 719,724 -0.08(-1.03%)
May 18, 2020 7.800 8.090 7.444 7.770 1,279,097 +0.09(+1.17%)
May 15, 2020 7.310 7.710 7.250 7.680 2,052,600 +0.51(+7.11%)
May 14, 2020 6.920 7.180 6.810 7.170 1,066,761 +0.07(+0.99%)
May 13, 2020 7.200 7.320 6.800 7.100 1,533,876 -0.15(-2.07%)
May 12, 2020 7.490 7.500 7.030 7.250 2,061,843 -0.15(-2.03%)
May 11, 2020 6.950 7.770 6.820 7.400 2,629,224 +0.36(+5.11%)
May 08, 2020 7.120 7.158 6.520 7.040 3,481,100 -0.05(-0.71%)
May 07, 2020 8.730 8.730 6.660 7.090 6,368,993 -2.61(-26.91%)
May 06, 2020 9.750 10.01 9.630 9.700 825,923 -0.02(-0.21%)
May 05, 2020 9.760 10.33 9.700 9.720 587,149 +0.02(+0.21%)
May 04, 2020 9.850 10.10 9.590 9.700 622,339 -0.14(-1.42%)
May 01, 2020 10.00 10.00 9.560 9.840 631,300 -0.28(-2.77%)
Apr 30, 2020 10.47 10.64 10.12 10.12 853,779 -0.37(-3.53%)
Apr 29, 2020 10.24 10.80 9.960 10.49 1,587,142 +0.53(+5.32%)
Apr 28, 2020 10.35 10.41 9.540 9.960 747,228 -0.14(-1.39%)
Apr 27, 2020 9.850 10.36 9.520 10.10 1,172,695 +0.54(+5.65%)
Apr 24, 2020 9.460 9.720 9.290 9.560 487,000 +0.13(+1.38%)
Apr 23, 2020 9.420 9.765 9.290 9.430 507,443 +0.02(+0.21%)
Apr 22, 2020 9.720 9.800 9.060 9.410 633,354 -0.10(-1.05%)
Apr 21, 2020 8.830 9.690 8.720 9.510 837,097 +0.50(+5.55%)
Apr 20, 2020 9.000 9.330 8.890 9.010 547,946 -0.15(-1.64%)
Apr 17, 2020 9.040 9.590 8.880 9.160 695,700 +0.07(+0.77%)
Apr 16, 2020 9.130 9.390 8.750 9.090 557,634 -0.03(-0.33%)
Apr 15, 2020 9.120 9.456 8.490 9.120 647,904 -0.31(-3.29%)
Apr 14, 2020 9.500 9.710 9.250 9.430 913,538 +0.18(+1.95%)
Apr 13, 2020 8.840 9.260 8.570 9.250 860,015 +0.30(+3.35%)
Apr 09, 2020 8.440 8.985 8.170 8.950 721,300 +0.72(+8.75%)
Apr 08, 2020 7.830 8.300 7.720 8.230 828,634 +0.47(+6.06%)
Apr 07, 2020 8.740 8.950 7.650 7.760 931,964 -0.85(-9.87%)
Apr 06, 2020 9.500 9.520 8.500 8.610 850,284 -0.72(-7.72%)
Apr 03, 2020 9.140 9.380 8.650 9.330 641,800 +0.09(+0.97%)
Apr 02, 2020 9.150 9.500 8.690 9.240 845,009 -0.13(-1.39%)
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.