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

Boston Omaha Corp Cl A (NQ: BOMN )

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 (%)
Jan 13, 2022 29.44 0 -0.03(-0.10%)
Jan 12, 2022 30.43 30.70 29.44 29.47 139,576 -0.67(-2.22%)
Jan 11, 2022 29.47 30.36 29.30 30.14 119,483 +0.86(+2.94%)
Jan 10, 2022 29.11 29.31 28.40 29.28 101,670 +0.23(+0.79%)
Jan 07, 2022 28.53 29.44 28.46 29.05 74,180 +0.59(+2.07%)
Jan 06, 2022 28.55 28.97 28.20 28.46 74,258 +0.21(+0.74%)
Jan 05, 2022 29.60 29.75 28.08 28.25 139,252 -1.36(-4.59%)
Jan 04, 2022 29.01 29.96 28.65 29.61 157,194 +0.65(+2.24%)
Jan 03, 2022 28.93 29.77 28.60 28.96 105,844 +0.23(+0.80%)
Dec 31, 2021 28.90 29.48 28.66 28.73 76,112 -0.24(-0.83%)
Dec 30, 2021 28.38 29.47 28.38 28.97 64,152 +0.49(+1.72%)
Dec 29, 2021 28.80 29.22 28.33 28.48 74,169 -0.25(-0.87%)
Dec 28, 2021 29.18 29.68 28.47 28.73 77,725 -0.60(-2.05%)
Dec 27, 2021 29.48 29.75 28.83 29.33 94,881 +0.10(+0.34%)
Dec 23, 2021 28.70 29.30 28.30 29.23 81,030 +0.98(+3.47%)
Dec 22, 2021 28.13 28.30 27.70 28.25 88,736 +0.31(+1.11%)
Dec 21, 2021 27.09 28.14 26.70 27.94 99,018 +1.34(+5.04%)
Dec 20, 2021 27.25 27.32 26.40 26.60 127,110 -1.23(-4.42%)
Dec 17, 2021 27.21 28.19 26.11 27.83 485,731 +0.60(+2.20%)
Dec 16, 2021 28.22 28.39 26.95 27.23 164,677 -0.69(-2.47%)
Dec 15, 2021 27.88 28.11 26.84 27.92 168,644 -0.07(-0.25%)
Dec 14, 2021 27.75 28.10 27.21 27.99 152,720 +0.25(+0.90%)
Dec 13, 2021 27.55 27.92 26.85 27.74 132,393 +0.04(+0.14%)
Dec 10, 2021 28.13 28.33 27.53 27.70 86,049 -0.36(-1.28%)
Dec 09, 2021 29.14 29.39 28.02 28.06 116,069 -1.23(-4.20%)
Dec 08, 2021 28.78 29.77 28.58 29.29 117,612 +0.52(+1.81%)
Dec 07, 2021 29.00 29.42 28.54 28.77 68,388 +0.26(+0.91%)
Dec 06, 2021 27.94 28.64 27.53 28.51 100,318 +0.56(+2.00%)
Dec 03, 2021 28.71 28.99 27.49 27.95 145,555 -0.79(-2.75%)
Dec 02, 2021 28.49 29.00 27.71 28.74 118,682 +0.78(+2.79%)
Dec 01, 2021 29.37 29.65 27.85 27.96 137,809 -0.69(-2.41%)
Nov 30, 2021 28.88 29.31 27.86 28.65 208,482 -0.25(-0.87%)
Nov 29, 2021 30.05 30.15 28.86 28.90 143,230 -0.88(-2.96%)
Nov 26, 2021 29.00 29.89 28.54 29.78 128,651 -0.08(-0.27%)
Nov 24, 2021 30.69 30.86 29.74 29.86 143,716 -1.03(-3.33%)
Nov 23, 2021 31.11 31.97 30.61 30.89 127,300 -0.21(-0.68%)
Nov 22, 2021 30.49 31.71 30.29 31.10 180,860 +0.76(+2.50%)
Nov 19, 2021 30.56 31.20 29.86 30.34 173,880 -0.38(-1.24%)
Nov 18, 2021 31.82 31.02 30.51 30.72 228,083 -0.81(-2.57%)
Nov 17, 2021 31.05 31.70 29.40 31.53 309,390 +0.42(+1.35%)
Nov 16, 2021 32.86 33.03 30.95 31.11 229,910 -1.96(-5.93%)
Nov 15, 2021 34.60 34.64 32.81 33.07 165,191 -1.43(-4.14%)
Nov 12, 2021 34.62 35.25 34.26 34.50 105,728 +0.10(+0.29%)
Nov 11, 2021 34.12 35.00 34.08 34.40 93,165 +0.46(+1.36%)
Nov 10, 2021 35.01 33.94 132,908 -1.50(-4.23%)
Nov 09, 2021 35.75 35.97 35.10 35.44 83,458 -0.54(-1.50%)
Nov 08, 2021 36.17 36.44 35.23 35.98 116,133 +0.14(+0.39%)
Nov 05, 2021 36.64 36.86 35.59 35.84 134,317 -0.47(-1.29%)
Nov 04, 2021 36.21 36.64 35.38 36.31 158,224 +0.56(+1.57%)
Nov 03, 2021 35.34 36.62 35.34 35.75 172,420 +0.41(+1.16%)
Nov 02, 2021 35.57 36.07 34.58 35.34 146,998 +0.09(+0.26%)
Nov 01, 2021 35.89 38.50 34.63 35.25 367,290 -0.20(-0.56%)
Oct 29, 2021 34.55 35.49 34.55 35.45 87,167 +1.02(+2.96%)
Oct 28, 2021 35.49 35.75 34.30 34.43 96,054 -0.93(-2.63%)
Oct 27, 2021 35.80 36.15 35.21 35.36 67,210 -0.66(-1.83%)
Oct 26, 2021 36.05 36.02 83,494 +0.11(+0.31%)
Oct 25, 2021 35.50 36.08 35.39 35.91 75,478 +0.68(+1.93%)
Oct 22, 2021 36.10 36.15 34.82 35.23 63,223 -0.85(-2.36%)
Oct 21, 2021 36.09 36.31 35.56 36.08 52,037 -0.09(-0.25%)
Oct 20, 2021 36.07 36.54 35.92 36.17 76,577 +0.15(+0.42%)
Oct 19, 2021 36.58 37.22 34.47 36.02 174,054 -0.23(-0.63%)
Oct 18, 2021 37.10 38.00 35.95 36.25 147,819 -1.08(-2.89%)
Oct 15, 2021 37.85 38.57 35.70 37.33 501,820 +0.12(+0.32%)
Oct 14, 2021 37.84 38.00 36.51 37.21 81,540 -0.24(-0.64%)
Oct 13, 2021 38.01 38.20 37.25 37.45 60,260 -0.34(-0.90%)
Oct 12, 2021 37.94 38.75 37.63 37.79 46,446 -0.16(-0.42%)
Oct 11, 2021 38.61 38.87 37.94 37.95 54,405 -0.66(-1.71%)
Oct 08, 2021 39.34 39.62 38.42 38.61 48,828 -0.49(-1.25%)
Oct 07, 2021 39.06 39.92 38.85 39.10 71,928 +0.47(+1.22%)
Oct 06, 2021 38.49 39.08 38.18 38.63 55,366 -0.34(-0.87%)
Oct 05, 2021 39.38 39.76 38.80 38.97 64,727 -0.13(-0.33%)
Oct 04, 2021 39.30 39.70 38.19 39.10 77,313 -0.22(-0.56%)
Oct 01, 2021 39.04 40.28 38.00 39.32 150,012 +0.54(+1.39%)
Sep 30, 2021 39.38 40.89 38.25 38.78 294,951 -0.18(-0.46%)
Sep 29, 2021 42.46 42.46 38.78 38.96 191,232 -2.74(-6.57%)
Sep 28, 2021 42.78 43.50 41.31 41.70 127,010 -1.05(-2.46%)
Sep 27, 2021 42.34 44.50 41.82 42.75 162,116 +0.00(+0.00%)
Sep 24, 2021 41.78 43.50 41.78 42.75 226,129 +1.13(+2.72%)
Sep 23, 2021 40.15 42.32 39.73 41.62 229,451 +1.72(+4.31%)
Sep 22, 2021 36.32 41.73 36.00 39.90 304,723 +4.50(+12.71%)
Sep 21, 2021 33.68 36.09 33.58 35.40 156,860 +2.30(+6.95%)
Sep 20, 2021 33.65 33.65 32.69 33.10 96,624 -0.56(-1.66%)
Sep 17, 2021 32.61 33.81 32.48 33.66 138,175 +1.19(+3.66%)
Sep 16, 2021 32.48 32.94 32.34 32.47 52,608 -0.01(-0.03%)
Sep 15, 2021 32.26 32.51 31.50 32.48 61,735 +0.45(+1.40%)
Sep 14, 2021 33.00 33.00 31.80 32.03 53,684 -0.71(-2.17%)
Sep 13, 2021 32.71 33.08 32.25 32.74 55,549 +0.20(+0.61%)
Sep 10, 2021 32.96 33.21 32.37 32.54 86,251 -0.18(-0.55%)
Sep 09, 2021 32.78 33.89 32.62 32.72 62,468 -0.24(-0.73%)
Sep 08, 2021 33.07 33.17 32.12 32.96 127,692 -0.11(-0.33%)
Sep 07, 2021 33.85 33.91 32.98 33.07 90,419 -0.81(-2.39%)
Sep 03, 2021 35.63 35.63 33.78 33.88 99,199 -1.35(-3.83%)
Sep 02, 2021 35.40 35.83 34.99 35.23 82,629 +0.06(+0.17%)
Sep 01, 2021 35.80 36.28 35.01 35.17 96,265 -0.58(-1.62%)
Aug 31, 2021 34.84 35.90 34.69 35.75 143,805 +0.67(+1.92%)
Aug 30, 2021 36.25 36.74 34.28 35.08 130,756 -0.92(-2.57%)
Aug 27, 2021 33.75 36.37 33.70 36.00 148,364 +2.36(+7.02%)
Aug 26, 2021 33.64 34.21 33.11 33.64 102,492 +0.12(+0.36%)
Aug 25, 2021 33.42 33.66 32.68 33.52 95,287 +0.13(+0.39%)
Aug 24, 2021 32.39 33.88 32.39 33.39 102,218 +1.21(+3.76%)
Aug 23, 2021 31.91 32.42 31.50 32.18 74,908 +0.72(+2.29%)
Aug 20, 2021 29.85 31.49 29.68 31.46 74,707 +1.49(+4.97%)
Aug 19, 2021 30.17 30.25 29.52 29.97 72,200 -0.50(-1.64%)
Aug 18, 2021 29.92 31.38 29.47 30.47 115,799 +0.92(+3.11%)
Aug 17, 2021 30.12 30.29 29.15 29.55 68,560 -0.78(-2.57%)
Aug 16, 2021 29.63 30.98 29.05 30.33 85,051 +0.57(+1.92%)
Aug 13, 2021 32.00 32.17 29.74 29.76 113,581 -2.22(-6.94%)
Aug 12, 2021 32.45 32.45 31.75 31.98 50,030 -0.61(-1.87%)
Aug 11, 2021 32.34 32.61 31.80 32.59 68,409 +0.31(+0.96%)
Aug 10, 2021 31.68 32.50 31.57 32.28 87,605 +0.63(+1.99%)
Aug 09, 2021 32.00 32.48 31.50 31.65 62,625 -0.39(-1.22%)
Aug 06, 2021 32.10 32.61 31.33 32.04 70,236 -0.04(-0.12%)
Aug 05, 2021 30.93 32.66 30.60 32.08 83,867 +1.41(+4.60%)
Aug 04, 2021 31.07 31.50 30.31 30.67 84,657 -0.95(-3.00%)
Aug 03, 2021 31.94 31.94 30.50 31.62 106,245 -0.12(-0.38%)
Aug 02, 2021 33.10 33.65 31.65 31.74 98,460 -0.97(-2.97%)
Jul 30, 2021 32.93 33.41 32.61 32.71 105,781 -0.39(-1.18%)
Jul 29, 2021 33.21 33.48 33.02 33.10 82,821 +0.10(+0.30%)
Jul 28, 2021 32.57 33.42 32.26 33.00 77,541 +0.52(+1.60%)
Jul 27, 2021 32.31 32.60 31.83 32.48 76,997 -0.17(-0.52%)
Jul 26, 2021 32.41 33.48 32.28 32.65 82,086 +0.16(+0.49%)
Jul 23, 2021 31.95 32.71 31.40 32.49 70,995 +0.81(+2.56%)
Jul 22, 2021 32.25 32.25 31.25 31.68 80,350 -0.59(-1.83%)
Jul 21, 2021 31.91 32.75 31.70 32.27 118,508 +0.76(+2.41%)
Jul 20, 2021 30.24 31.70 30.12 31.51 121,726 +1.47(+4.89%)
Jul 19, 2021 29.23 30.30 29.06 30.04 99,274 +0.11(+0.37%)
Jul 16, 2021 30.04 30.17 29.60 29.93 95,066 +0.17(+0.57%)
Jul 15, 2021 29.36 29.80 29.02 29.76 77,893 +0.26(+0.88%)
Jul 14, 2021 30.05 30.16 29.36 29.50 87,678 +0.01(+0.03%)
Jul 13, 2021 29.77 29.96 29.03 29.49 101,237 -0.48(-1.60%)
Jul 12, 2021 29.74 30.09 29.08 29.97 66,263 +0.41(+1.39%)
Jul 09, 2021 29.41 29.98 28.92 29.56 66,708 +0.65(+2.25%)
Jul 08, 2021 28.32 29.50 28.23 28.91 76,860 -0.49(-1.67%)
Jul 07, 2021 30.33 30.52 29.37 29.40 87,312 -0.89(-2.94%)
Jul 06, 2021 30.61 30.90 29.73 30.29 115,415 -0.31(-1.01%)
Jul 02, 2021 31.50 31.72 30.31 30.60 103,541 -1.12(-3.53%)
Jul 01, 2021 31.82 32.00 31.31 31.72 95,326 +0.01(+0.03%)
Jun 30, 2021 32.12 32.12 31.20 31.71 83,410 -0.36(-1.12%)
Jun 29, 2021 32.25 33.31 32.00 32.07 104,084 +0.12(+0.38%)
Jun 28, 2021 32.59 32.61 31.62 31.95 127,242 -0.60(-1.84%)
Jun 25, 2021 32.95 33.67 32.38 32.55 562,363 -0.36(-1.09%)
Jun 24, 2021 32.13 32.95 31.58 32.91 188,545 +0.91(+2.84%)
Jun 23, 2021 32.04 32.62 31.90 32.00 118,606 +0.10(+0.31%)
Jun 22, 2021 32.41 32.56 31.53 31.90 96,342 -0.51(-1.57%)
Jun 21, 2021 32.10 32.68 31.58 32.41 78,816 +0.31(+0.97%)
Jun 18, 2021 33.90 34.45 32.02 32.10 196,925 -2.35(-6.82%)
Jun 17, 2021 33.56 34.55 33.52 34.45 91,943 +0.75(+2.23%)
Jun 16, 2021 33.10 33.81 33.10 33.70 75,070 +0.50(+1.51%)
Jun 15, 2021 33.38 33.47 32.56 33.20 88,001 -0.20(-0.60%)
Jun 14, 2021 33.60 33.95 33.28 33.40 100,134 +0.03(+0.09%)
Jun 11, 2021 32.88 33.47 32.55 33.37 91,774 +0.69(+2.11%)
Jun 10, 2021 33.24 33.29 32.22 32.68 110,445 -0.20(-0.61%)
Jun 09, 2021 32.25 33.12 32.01 32.88 90,242 +0.86(+2.69%)
Jun 08, 2021 32.51 32.51 31.09 32.02 84,195 -0.29(-0.90%)
Jun 07, 2021 30.99 32.62 30.84 32.31 120,315 +1.61(+5.24%)
Jun 04, 2021 31.00 31.22 30.57 30.70 89,878 +0.14(+0.46%)
Jun 03, 2021 30.30 30.59 29.80 30.56 63,490 +0.07(+0.23%)
Jun 02, 2021 31.80 31.80 30.23 30.49 193,646 -1.10(-3.48%)
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.