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, 2020 8.220 9.090 8.210 8.800 1,576,164 +0.66(+8.11%)
Mar 30, 2020 8.090 8.480 7.770 8.140 683,966 +0.13(+1.62%)
Mar 27, 2020 7.360 8.280 7.260 8.010 1,197,800 +0.45(+5.95%)
Mar 26, 2020 7.470 7.740 7.215 7.560 775,761 +0.23(+3.14%)
Mar 25, 2020 7.990 8.500 7.260 7.330 1,025,747 -0.71(-8.83%)
Mar 24, 2020 8.300 8.950 7.500 8.040 1,440,517 +0.06(+0.75%)
Mar 23, 2020 7.160 8.000 6.700 7.980 1,464,955 +0.98(+14.00%)
Mar 20, 2020 7.470 7.510 6.430 7.000 1,345,400 -0.37(-5.02%)
Mar 19, 2020 6.450 7.620 5.850 7.370 967,502 +1.10(+17.54%)
Mar 18, 2020 7.990 9.280 5.980 6.270 1,613,273 -1.85(-22.78%)
Mar 17, 2020 6.160 8.260 5.985 8.120 1,804,832 +2.22(+37.63%)
Mar 16, 2020 4.350 6.546 4.350 5.900 1,210,376 +0.43(+7.86%)
Mar 13, 2020 5.400 5.690 5.005 5.470 701,800 +0.54(+10.95%)
Mar 12, 2020 4.470 5.240 4.290 4.930 783,653 +0.13(+2.71%)
Mar 11, 2020 5.470 5.500 4.770 4.800 509,937 -0.77(-13.82%)
Mar 10, 2020 5.690 5.760 5.055 5.570 650,212 +0.13(+2.39%)
Mar 09, 2020 5.690 5.750 5.440 5.440 585,394 -0.84(-13.38%)
Mar 06, 2020 6.450 6.633 6.130 6.280 886,900 -0.43(-6.41%)
Mar 05, 2020 7.040 7.140 6.650 6.710 774,646 -0.56(-7.70%)
Mar 04, 2020 7.250 7.400 7.180 7.270 584,701 +0.13(+1.82%)
Mar 03, 2020 7.410 7.629 7.000 7.140 633,213 -0.27(-3.64%)
Mar 02, 2020 7.450 7.520 7.100 7.410 464,585 +0.06(+0.82%)
Feb 28, 2020 7.340 7.590 7.220 7.350 766,900 -0.24(-3.16%)
Feb 27, 2020 7.680 7.955 7.330 7.590 1,220,617 -0.22(-2.82%)
Feb 26, 2020 8.450 8.490 7.760 7.810 1,099,525 -0.60(-7.13%)
Feb 25, 2020 9.110 9.110 8.400 8.410 554,130 -0.75(-8.19%)
Feb 24, 2020 9.080 9.185 8.941 9.160 537,079 -0.22(-2.35%)
Feb 21, 2020 9.370 9.400 9.180 9.380 627,500 -0.02(-0.21%)
Feb 20, 2020 9.380 9.575 9.120 9.400 418,994 +0.00(+0.00%)
Feb 19, 2020 9.570 9.620 9.330 9.400 538,014 -0.16(-1.67%)
Feb 18, 2020 9.300 9.780 9.300 9.560 586,743 +0.26(+2.80%)
Feb 14, 2020 9.560 9.570 9.130 9.300 1,058,700 -0.29(-3.02%)
Feb 13, 2020 9.590 9.730 9.510 9.590 367,668 -0.02(-0.21%)
Feb 12, 2020 9.760 9.950 9.550 9.610 544,520 -0.15(-1.54%)
Feb 11, 2020 10.27 10.27 9.760 9.760 1,071,639 -0.42(-4.13%)
Feb 10, 2020 9.560 10.18 9.390 10.18 1,127,796 +0.54(+5.60%)
Feb 07, 2020 9.710 9.880 9.200 9.640 866,300 +0.22(+2.34%)
Feb 06, 2020 8.660 10.20 8.650 9.420 2,056,461 +0.99(+11.74%)
Feb 05, 2020 7.680 8.575 7.600 8.430 769,475 +0.89(+11.80%)
Feb 04, 2020 7.750 7.900 7.450 7.540 640,153 -0.12(-1.57%)
Feb 03, 2020 7.500 7.670 7.430 7.660 578,312 +0.23(+3.10%)
Jan 31, 2020 7.300 7.500 7.260 7.430 485,100 +0.05(+0.68%)
Jan 30, 2020 7.160 7.380 7.150 7.380 437,894 +0.08(+1.10%)
Jan 29, 2020 7.250 7.400 7.180 7.300 393,675 +0.09(+1.25%)
Jan 28, 2020 7.010 7.230 6.930 7.210 451,202 +0.24(+3.44%)
Jan 27, 2020 7.040 7.200 6.970 6.970 297,844 -0.24(-3.33%)
Jan 24, 2020 7.330 7.330 7.050 7.210 405,400 -0.09(-1.23%)
Jan 23, 2020 7.350 7.425 7.130 7.300 390,691 -0.10(-1.35%)
Jan 22, 2020 7.440 7.530 7.305 7.400 857,633 -0.04(-0.54%)
Jan 21, 2020 7.370 7.455 7.340 7.440 329,858 +0.00(+0.00%)
Jan 17, 2020 7.630 7.750 7.410 7.440 423,200 -0.13(-1.72%)
Jan 16, 2020 7.390 7.710 7.360 7.570 324,586 +0.26(+3.56%)
Jan 15, 2020 7.110 7.350 7.050 7.310 935,567 +0.14(+1.95%)
Jan 14, 2020 7.020 7.260 6.930 7.170 491,896 +0.13(+1.85%)
Jan 13, 2020 6.820 7.080 6.730 7.040 410,450 +0.23(+3.38%)
Jan 10, 2020 7.010 7.090 6.785 6.810 496,700 -0.21(-2.99%)
Jan 09, 2020 7.010 7.070 6.930 7.020 383,691 +0.00(+0.00%)
Jan 08, 2020 7.100 7.160 6.960 7.020 347,370 -0.08(-1.13%)
Jan 07, 2020 7.250 7.260 6.990 7.100 283,285 -0.13(-1.80%)
Jan 06, 2020 6.980 7.250 6.910 7.230 260,855 +0.15(+2.12%)
Jan 03, 2020 7.000 7.190 6.870 7.080 594,000 -0.01(-0.14%)
Jan 02, 2020 7.560 7.560 7.040 7.090 555,129 -0.39(-5.21%)
Dec 31, 2019 7.220 7.530 7.150 7.480 984,500 +0.23(+3.17%)
Dec 30, 2019 7.310 7.480 7.150 7.250 759,283 -0.08(-1.09%)
Dec 27, 2019 7.650 7.660 7.330 7.330 359,300 -0.27(-3.55%)
Dec 26, 2019 7.770 7.770 7.460 7.600 274,086 -0.11(-1.43%)
Dec 24, 2019 7.640 7.770 7.560 7.710 146,700 +0.05(+0.65%)
Dec 23, 2019 7.580 7.680 7.380 7.660 311,543 +0.05(+0.66%)
Dec 20, 2019 7.680 7.716 7.500 7.610 1,123,000 -0.03(-0.39%)
Dec 19, 2019 7.610 7.660 7.510 7.640 438,082 +0.01(+0.13%)
Dec 18, 2019 7.680 7.730 7.570 7.630 259,579 -0.04(-0.52%)
Dec 17, 2019 7.710 7.740 7.560 7.670 269,366 -0.05(-0.65%)
Dec 16, 2019 7.740 7.920 7.690 7.720 487,361 +0.06(+0.78%)
Dec 13, 2019 7.500 7.906 7.360 7.660 1,114,300 +0.16(+2.13%)
Dec 12, 2019 7.640 7.800 7.500 7.500 597,956 -0.21(-2.72%)
Dec 11, 2019 8.110 8.200 7.700 7.710 392,358 -0.34(-4.22%)
Dec 10, 2019 8.150 8.240 8.003 8.050 625,452 -0.11(-1.35%)
Dec 09, 2019 8.130 8.260 8.100 8.160 340,620 -0.04(-0.49%)
Dec 06, 2019 8.200 8.465 8.190 8.200 464,500 +0.11(+1.36%)
Dec 05, 2019 8.000 8.120 7.960 8.090 776,933 +0.20(+2.53%)
Dec 04, 2019 8.030 8.170 7.880 7.890 584,203 -0.13(-1.62%)
Dec 03, 2019 8.040 8.090 7.950 8.020 292,654 -0.12(-1.47%)
Dec 02, 2019 8.340 8.410 8.100 8.140 549,310 -0.14(-1.69%)
Nov 29, 2019 8.390 8.470 8.220 8.280 227,400 -0.18(-2.13%)
Nov 27, 2019 8.710 8.810 8.410 8.460 373,700 -0.20(-2.31%)
Nov 26, 2019 8.800 8.930 8.630 8.660 449,460 -0.14(-1.59%)
Nov 25, 2019 8.650 8.880 8.560 8.800 475,355 +0.18(+2.09%)
Nov 22, 2019 8.680 8.790 8.610 8.620 351,400 +0.04(+0.47%)
Nov 21, 2019 8.800 8.800 8.360 8.580 735,707 -0.15(-1.72%)
Nov 20, 2019 8.990 9.080 8.720 8.730 525,451 -0.30(-3.32%)
Nov 19, 2019 9.130 9.230 9.010 9.030 365,399 -0.16(-1.74%)
Nov 18, 2019 9.380 9.380 9.095 9.190 471,992 -0.15(-1.61%)
Nov 15, 2019 9.550 9.580 9.240 9.340 596,200 -0.16(-1.68%)
Nov 14, 2019 9.820 9.870 9.480 9.500 965,687 -0.34(-3.46%)
Nov 13, 2019 9.570 9.960 9.480 9.840 1,966,447 +0.23(+2.39%)
Nov 12, 2019 9.900 9.930 9.510 9.610 933,321 -0.29(-2.93%)
Nov 11, 2019 9.670 10.10 9.650 9.900 1,028,329 +0.23(+2.38%)
Nov 08, 2019 8.990 9.740 8.900 9.670 1,888,600 +0.62(+6.85%)
Nov 07, 2019 7.150 9.210 7.150 9.050 3,069,618 +2.15(+31.16%)
Nov 06, 2019 6.990 7.050 6.880 6.900 1,357,407 -0.10(-1.43%)
Nov 05, 2019 6.980 7.100 6.920 7.000 1,370,756 +0.05(+0.72%)
Nov 04, 2019 6.770 7.030 6.720 6.950 964,423 +0.28(+4.20%)
Nov 01, 2019 6.700 6.860 6.610 6.670 1,036,500 -0.03(-0.45%)
Oct 31, 2019 6.600 6.770 6.530 6.700 765,929 +0.05(+0.75%)
Oct 30, 2019 6.650 6.690 6.530 6.650 591,288 +0.00(+0.00%)
Oct 29, 2019 6.540 6.700 6.480 6.650 1,329,890 +0.05(+0.76%)
Oct 28, 2019 6.560 6.660 6.560 6.600 1,539,282 +0.04(+0.61%)
Oct 25, 2019 6.660 6.730 6.520 6.560 1,088,700 -0.13(-1.94%)
Oct 24, 2019 6.650 6.720 6.490 6.690 401,982 +0.04(+0.60%)
Oct 23, 2019 6.510 6.680 6.390 6.650 458,805 +0.15(+2.31%)
Oct 22, 2019 6.380 6.565 6.210 6.500 452,217 +0.10(+1.56%)
Oct 21, 2019 6.400 6.580 6.355 6.400 411,016 +0.07(+1.11%)
Oct 18, 2019 6.450 6.510 6.310 6.330 244,600 -0.13(-2.01%)
Oct 17, 2019 6.430 6.530 6.410 6.460 280,986 +0.07(+1.10%)
Oct 16, 2019 6.380 6.490 6.340 6.390 347,129 -0.01(-0.16%)
Oct 15, 2019 6.430 6.490 6.300 6.400 575,072 +0.02(+0.31%)
Oct 14, 2019 6.300 6.460 6.230 6.380 453,246 +0.07(+1.11%)
Oct 11, 2019 6.140 6.440 6.130 6.310 1,010,100 +0.15(+2.44%)
Oct 10, 2019 6.020 6.270 6.010 6.160 461,462 +0.16(+2.67%)
Oct 09, 2019 5.940 6.200 5.910 6.000 463,108 +0.16(+2.74%)
Oct 08, 2019 5.710 5.870 5.610 5.840 854,541 +0.07(+1.21%)
Oct 07, 2019 5.800 5.850 5.730 5.770 401,405 -0.09(-1.54%)
Oct 04, 2019 5.740 5.860 5.520 5.860 380,500 +0.12(+2.09%)
Oct 03, 2019 5.830 5.830 5.580 5.740 343,183 -0.14(-2.38%)
Oct 02, 2019 6.090 6.090 5.790 5.880 468,170 -0.24(-3.92%)
Oct 01, 2019 6.250 6.420 6.010 6.120 981,913 -0.07(-1.13%)
Sep 30, 2019 6.390 6.420 6.170 6.190 563,136 -0.19(-2.98%)
Sep 27, 2019 6.290 6.440 6.250 6.380 473,200 +0.09(+1.43%)
Sep 26, 2019 6.410 6.460 6.220 6.290 359,826 -0.12(-1.87%)
Sep 25, 2019 6.230 6.520 6.215 6.410 553,330 +0.18(+2.89%)
Sep 24, 2019 6.490 6.500 6.220 6.230 716,636 -0.25(-3.86%)
Sep 23, 2019 6.290 6.570 6.250 6.480 720,726 +0.14(+2.21%)
Sep 20, 2019 6.460 6.520 6.250 6.340 1,317,000 -0.13(-2.01%)
Sep 19, 2019 6.580 6.660 6.430 6.470 748,859 -0.10(-1.52%)
Sep 18, 2019 6.430 6.590 6.250 6.570 1,002,250 +0.13(+2.02%)
Sep 17, 2019 6.550 6.610 6.350 6.440 458,892 -0.18(-2.72%)
Sep 16, 2019 6.560 6.750 6.400 6.620 538,459 -0.04(-0.60%)
Sep 13, 2019 6.590 6.800 6.580 6.660 652,700 +0.15(+2.30%)
Sep 12, 2019 6.520 6.660 6.220 6.510 711,128 +0.00(+0.00%)
Sep 11, 2019 5.990 6.515 5.750 6.510 1,067,199 +0.55(+9.23%)
Sep 10, 2019 5.310 5.970 5.310 5.960 1,030,444 +0.58(+10.78%)
Sep 09, 2019 5.230 5.400 5.200 5.380 673,411 +0.17(+3.26%)
Sep 06, 2019 5.370 5.460 5.200 5.210 772,000 -0.14(-2.62%)
Sep 05, 2019 5.370 5.660 5.260 5.350 568,503 +0.06(+1.13%)
Sep 04, 2019 5.330 5.460 5.270 5.290 414,180 +0.04(+0.76%)
Sep 03, 2019 5.490 5.513 5.150 5.250 1,465,460 -0.34(-6.08%)
Aug 30, 2019 5.550 5.740 5.340 5.590 1,157,700 +0.10(+1.82%)
Aug 29, 2019 5.310 5.630 5.290 5.490 832,669 +0.24(+4.57%)
Aug 28, 2019 5.070 5.310 5.050 5.250 691,572 +0.14(+2.74%)
Aug 27, 2019 5.300 5.300 5.080 5.110 606,355 -0.15(-2.85%)
Aug 26, 2019 5.140 5.410 5.020 5.260 943,423 +0.19(+3.75%)
Aug 23, 2019 5.330 5.330 4.910 5.070 1,125,900 -0.26(-4.88%)
Aug 22, 2019 5.070 5.440 5.000 5.330 934,922 +0.27(+5.34%)
Aug 21, 2019 5.050 5.095 4.760 5.060 946,888 +0.15(+3.05%)
Aug 20, 2019 4.820 5.010 4.620 4.910 1,240,133 +0.19(+4.03%)
Aug 19, 2019 4.600 4.820 4.520 4.720 843,680 +0.18(+3.96%)
Aug 16, 2019 4.470 4.630 4.390 4.540 799,800 +0.13(+2.95%)
Aug 15, 2019 4.690 4.770 4.300 4.410 1,329,239 -0.24(-5.16%)
Aug 14, 2019 4.930 4.950 4.587 4.650 694,688 -0.32(-6.44%)
Aug 13, 2019 5.050 5.260 4.905 4.970 826,340 -0.03(-0.60%)
Aug 12, 2019 5.270 5.340 4.990 5.000 1,052,769 -0.33(-6.19%)
Aug 09, 2019 5.760 5.790 5.050 5.330 1,472,100 -0.47(-8.10%)
Aug 08, 2019 6.410 6.540 5.400 5.800 2,334,723 -1.59(-21.52%)
Aug 07, 2019 7.340 7.460 7.140 7.390 714,616 -0.06(-0.81%)
Aug 06, 2019 7.600 7.700 7.300 7.450 740,430 -0.08(-1.06%)
Aug 05, 2019 7.500 7.580 7.250 7.530 649,774 +0.15(+2.03%)
Aug 02, 2019 7.250 7.450 7.160 7.380 422,100 +0.09(+1.23%)
Aug 01, 2019 7.200 7.530 7.090 7.290 950,704 +0.09(+1.25%)
Jul 31, 2019 7.060 7.625 7.060 7.200 699,835 +0.16(+2.27%)
Jul 30, 2019 6.900 7.040 6.750 7.040 487,681 +0.14(+2.03%)
Jul 29, 2019 6.960 7.020 6.810 6.900 600,019 -0.09(-1.29%)
Jul 26, 2019 6.940 7.060 6.890 6.990 586,400 +0.04(+0.58%)
Jul 25, 2019 7.180 7.220 6.810 6.950 734,495 -0.24(-3.34%)
Jul 24, 2019 7.240 7.305 7.120 7.190 381,133 -0.06(-0.83%)
Jul 23, 2019 7.280 7.380 7.200 7.250 392,550 +0.02(+0.28%)
Jul 22, 2019 7.540 7.570 7.100 7.230 736,696 -0.28(-3.73%)
Jul 19, 2019 7.680 7.720 7.428 7.510 626,200 -0.18(-2.34%)
Jul 18, 2019 8.050 8.050 7.620 7.690 603,689 -0.38(-4.71%)
Jul 17, 2019 8.520 8.620 7.965 8.070 652,090 -0.45(-5.28%)
Jul 16, 2019 8.420 8.720 8.310 8.520 416,649 +0.05(+0.59%)
Jul 15, 2019 8.580 8.670 8.390 8.470 274,881 -0.11(-1.28%)
Jul 12, 2019 8.380 8.620 8.320 8.580 428,200 +0.21(+2.51%)
Jul 11, 2019 8.400 8.560 8.280 8.370 316,627 -0.04(-0.48%)
Jul 10, 2019 8.550 8.580 8.330 8.410 497,128 -0.09(-1.06%)
Jul 09, 2019 8.680 8.680 8.210 8.500 681,506 -0.20(-2.30%)
Jul 08, 2019 8.820 9.440 8.590 8.700 601,676 -0.12(-1.36%)
Jul 05, 2019 9.180 9.240 8.669 8.820 406,600 -0.42(-4.55%)
Jul 03, 2019 9.070 9.240 9.040 9.240 214,500 +0.18(+1.99%)
Jul 02, 2019 8.950 9.070 8.820 9.060 385,350 +0.12(+1.34%)
Jul 01, 2019 8.910 9.100 8.770 8.940 358,831 +0.06(+0.68%)
Jun 28, 2019 8.460 8.930 8.460 8.880 650,800 +0.42(+4.96%)
Jun 27, 2019 8.420 8.550 8.400 8.460 351,782 +0.05(+0.59%)
Jun 26, 2019 8.220 8.430 8.200 8.410 397,484 +0.18(+2.19%)
Jun 25, 2019 8.610 8.690 8.200 8.230 405,702 -0.37(-4.30%)
Jun 24, 2019 8.460 8.750 8.460 8.600 322,976 +0.11(+1.30%)
Jun 21, 2019 8.220 8.520 8.050 8.490 606,100 +0.21(+2.54%)
Jun 20, 2019 8.290 8.460 8.190 8.280 421,402 +0.14(+1.72%)
Jun 19, 2019 8.140 8.360 8.080 8.140 366,169 +0.03(+0.37%)
Jun 18, 2019 8.060 8.205 7.830 8.110 886,202 +0.12(+1.50%)
Jun 17, 2019 8.130 8.195 7.990 7.990 271,052 -0.13(-1.60%)
Jun 14, 2019 8.290 8.330 8.090 8.120 325,200 -0.21(-2.52%)
Jun 13, 2019 8.090 8.350 8.050 8.330 470,898 +0.34(+4.26%)
Jun 12, 2019 8.070 8.140 7.960 7.990 543,962 -0.07(-0.87%)
Jun 11, 2019 8.390 8.430 8.025 8.060 443,641 -0.26(-3.12%)
Jun 10, 2019 8.310 8.530 8.260 8.320 377,585 +0.03(+0.36%)
Jun 07, 2019 8.130 8.350 8.100 8.290 283,900 +0.18(+2.22%)
Jun 06, 2019 8.330 8.330 8.020 8.110 210,133 -0.26(-3.11%)
Jun 05, 2019 8.360 8.415 8.170 8.370 308,309 +0.02(+0.24%)
Jun 04, 2019 7.910 8.395 7.900 8.350 349,988 +0.56(+7.19%)
Jun 03, 2019 7.610 7.890 7.465 7.790 540,114 +0.12(+1.56%)
May 31, 2019 7.970 8.010 7.620 7.670 508,000 -0.42(-5.19%)
May 30, 2019 8.240 8.300 7.960 8.090 574,322 -0.17(-2.06%)
May 29, 2019 8.750 8.760 8.170 8.260 702,029 -0.55(-6.24%)
May 28, 2019 8.980 9.050 8.790 8.810 404,918 -0.19(-2.11%)
May 24, 2019 8.950 9.090 8.910 9.000 282,600 +0.13(+1.47%)
May 23, 2019 8.580 8.950 8.560 8.870 814,480 +0.21(+2.42%)
May 22, 2019 8.580 8.890 8.565 8.660 616,421 +0.00(+0.00%)
May 21, 2019 8.860 9.000 8.650 8.660 633,021 -0.21(-2.37%)
May 20, 2019 9.010 9.060 8.775 8.870 447,031 -0.21(-2.31%)
May 17, 2019 9.460 9.570 9.010 9.080 565,400 -0.48(-5.02%)
May 16, 2019 9.510 9.850 9.425 9.560 469,799 +0.10(+1.06%)
May 15, 2019 9.560 9.660 9.310 9.460 481,380 -0.23(-2.37%)
May 14, 2019 9.770 9.770 9.490 9.690 674,566 -0.08(-0.82%)
May 13, 2019 9.940 10.08 9.675 9.770 674,139 -0.38(-3.74%)
May 10, 2019 9.890 10.42 9.582 10.15 914,700 +0.91(+9.85%)
May 09, 2019 8.120 9.290 7.790 9.240 874,226 +0.45(+5.12%)
May 08, 2019 8.980 9.160 8.740 8.790 996,543 -0.29(-3.19%)
May 07, 2019 9.410 9.520 8.990 9.080 437,524 -0.46(-4.82%)
May 06, 2019 9.290 9.600 9.220 9.540 395,288 +0.09(+0.95%)
May 03, 2019 9.220 9.450 8.990 9.450 450,700 +0.22(+2.38%)
May 02, 2019 8.620 9.265 8.620 9.230 586,967 +0.58(+6.71%)
May 01, 2019 8.630 8.820 8.600 8.650 691,944 +0.02(+0.23%)
Apr 30, 2019 8.910 8.990 8.630 8.630 472,594 -0.30(-3.36%)
Apr 29, 2019 8.770 9.020 8.762 8.930 738,087 +0.15(+1.71%)
Apr 26, 2019 8.690 8.885 8.660 8.780 340,100 +0.05(+0.57%)
Apr 25, 2019 8.760 8.819 8.500 8.730 558,310 -0.05(-0.57%)
Apr 24, 2019 8.540 8.840 8.540 8.780 538,434 +0.26(+3.05%)
Apr 23, 2019 8.390 8.630 8.370 8.520 414,968 +0.15(+1.79%)
Apr 22, 2019 8.620 8.650 8.310 8.370 440,723 -0.33(-3.79%)
Apr 18, 2019 8.620 8.780 8.490 8.700 448,900 +0.03(+0.35%)
Apr 17, 2019 8.420 8.720 8.405 8.670 541,890 +0.28(+3.34%)
Apr 16, 2019 8.200 8.420 8.150 8.390 702,439 +0.22(+2.69%)
Apr 15, 2019 8.020 8.250 7.900 8.170 574,815 +0.21(+2.64%)
Apr 12, 2019 8.040 8.100 7.800 7.960 607,200 -0.04(-0.50%)
Apr 11, 2019 8.010 8.110 7.970 8.000 370,995 +0.00(+0.00%)
Apr 10, 2019 8.040 8.140 7.942 8.000 433,969 -0.02(-0.25%)
Apr 09, 2019 8.290 8.360 7.965 8.020 540,027 -0.30(-3.61%)
Apr 08, 2019 8.560 8.680 8.280 8.320 243,394 -0.25(-2.92%)
Apr 05, 2019 8.480 8.650 8.443 8.570 378,400 +0.13(+1.54%)
Apr 04, 2019 8.040 8.570 8.040 8.440 620,191 +0.41(+5.11%)
Apr 03, 2019 7.830 8.100 7.800 8.030 580,539 +0.19(+2.42%)
Apr 02, 2019 8.000 8.060 7.805 7.840 342,128 -0.17(-2.12%)
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.