Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Diversified Rstrt HD (NQ: SAUC )

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 (%)
Nov 29, 2013 5.740 5.840 5.660 5.660 0 -0.06(-1.05%)
Nov 27, 2013 5.810 5.810 5.580 5.720 0 +0.17(+3.06%)
Nov 26, 2013 5.280 5.600 5.280 5.550 0 +0.29(+5.51%)
Nov 25, 2013 5.500 5.500 5.160 5.260 62,213 -0.31(-5.57%)
Nov 22, 2013 5.570 5.812 5.503 5.570 0 +0.02(+0.36%)
Nov 21, 2013 5.650 5.920 5.520 5.550 30,593 -0.07(-1.25%)
Nov 20, 2013 5.730 5.770 5.620 5.620 0 -0.08(-1.40%)
Nov 19, 2013 5.780 5.909 5.570 5.700 48,297 -0.10(-1.72%)
Nov 18, 2013 5.950 5.950 5.750 5.800 0 -0.09(-1.53%)
Nov 15, 2013 5.750 5.970 5.750 5.890 0 +0.04(+0.68%)
Nov 14, 2013 6.250 6.250 5.501 5.850 0 -0.40(-6.40%)
Nov 12, 2013 6.290 6.360 6.240 6.250 0 -0.03(-0.48%)
Nov 11, 2013 6.250 6.612 6.250 6.280 0 -0.05(-0.79%)
Nov 08, 2013 6.250 6.529 6.250 6.330 0 +0.06(+0.96%)
Nov 07, 2013 6.450 6.455 6.250 6.270 21,529 -0.20(-3.09%)
Nov 06, 2013 6.610 6.740 6.450 6.470 12,802 -0.14(-2.12%)
Nov 05, 2013 6.590 6.680 6.520 6.610 0 +0.01(+0.15%)
Nov 04, 2013 6.670 6.703 6.460 6.600 27,782 -0.12(-1.79%)
Nov 01, 2013 6.870 6.999 6.620 6.720 0 -0.19(-2.75%)
Oct 31, 2013 6.730 7.000 6.680 6.910 0 +0.18(+2.67%)
Oct 30, 2013 6.760 6.940 6.645 6.730 200,659 -0.01(-0.15%)
Oct 29, 2013 6.780 6.780 6.500 6.740 0 -0.01(-0.15%)
Oct 28, 2013 6.750 6.850 6.700 6.750 0 -0.08(-1.17%)
Oct 25, 2013 6.780 6.970 6.750 6.830 0 +0.04(+0.59%)
Oct 24, 2013 7.130 7.130 6.750 6.790 117,839 -0.36(-5.03%)
Oct 23, 2013 6.960 7.200 6.930 7.150 0 +0.18(+2.58%)
Oct 22, 2013 6.920 7.000 6.800 6.970 23,812 +0.05(+0.72%)
Oct 21, 2013 7.100 7.150 6.800 6.920 33,808 -0.25(-3.49%)
Oct 18, 2013 7.180 7.297 7.030 7.170 68,969 +0.06(+0.84%)
Oct 17, 2013 7.700 7.700 6.890 7.110 204,625 -0.69(-8.85%)
Oct 16, 2013 7.870 7.900 7.700 7.800 32,467 -0.01(-0.13%)
Oct 15, 2013 7.950 8.010 7.800 7.810 38,560 -0.09(-1.14%)
Oct 14, 2013 8.450 8.450 7.800 7.900 125,249 +0.15(+1.94%)
Oct 11, 2013 7.170 7.770 7.050 7.750 0 +0.73(+10.40%)
Oct 10, 2013 6.980 7.230 6.830 7.020 28,052 +0.19(+2.78%)
Oct 09, 2013 6.780 6.950 6.710 6.830 53,173 +0.23(+3.48%)
Oct 08, 2013 6.600 6.700 6.511 6.600 15,675 +0.04(+0.61%)
Oct 07, 2013 6.610 6.640 6.500 6.560 0 -0.05(-0.76%)
Oct 04, 2013 6.500 6.640 6.500 6.610 0 +0.11(+1.69%)
Oct 03, 2013 6.570 6.570 6.410 6.500 0 -0.06(-0.91%)
Oct 02, 2013 6.630 6.650 6.520 6.560 12,360 -0.11(-1.65%)
Oct 01, 2013 6.560 6.670 6.530 6.670 24,852 +0.11(+1.68%)
Sep 27, 2013 6.660 6.690 6.550 6.560 0 -0.13(-1.94%)
Sep 26, 2013 6.520 6.700 6.520 6.690 13,577 +0.19(+2.92%)
Sep 25, 2013 6.550 6.600 6.370 6.500 6,795 -0.05(-0.76%)
Sep 24, 2013 6.670 6.670 6.190 6.550 19,003 -0.12(-1.80%)
Sep 23, 2013 6.600 6.800 6.410 6.670 14,925 +0.23(+3.57%)
Sep 20, 2013 6.190 6.490 6.050 6.440 0 +0.24(+3.87%)
Sep 19, 2013 5.990 6.200 5.990 6.200 0 +0.16(+2.65%)
Sep 18, 2013 5.910 6.050 5.660 6.040 0 +0.11(+1.85%)
Sep 17, 2013 5.770 5.930 5.484 5.930 0 +0.14(+2.42%)
Sep 16, 2013 6.000 6.190 5.750 5.790 0 -0.35(-5.70%)
Sep 13, 2013 6.020 6.490 6.010 6.140 0 +0.13(+2.16%)
Sep 12, 2013 6.110 6.110 6.000 6.010 0 -0.11(-1.80%)
Sep 11, 2013 6.100 6.240 5.910 6.120 0 +0.03(+0.49%)
Sep 10, 2013 6.260 6.470 6.040 6.090 10,471 -0.17(-2.72%)
Sep 09, 2013 6.260 6.290 6.150 6.260 0 -0.01(-0.16%)
Sep 06, 2013 6.250 6.400 6.150 6.270 0 +0.01(+0.16%)
Sep 05, 2013 6.420 6.600 6.240 6.260 0 -0.34(-5.15%)
Sep 04, 2013 6.690 6.700 6.540 6.600 0 +0.04(+0.61%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.