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 (%)
Jul 31, 2014 4.680 4.750 4.430 4.690 22,946 +0.01(+0.21%)
Jul 30, 2014 4.820 4.820 4.560 4.680 23,784 -0.22(-4.49%)
Jul 29, 2014 4.800 4.900 4.710 4.900 12,471 +0.11(+2.30%)
Jul 28, 2014 4.820 4.820 4.730 4.790 17,769 -0.05(-1.03%)
Jul 25, 2014 4.850 4.880 4.750 4.840 2,922 -0.01(-0.21%)
Jul 24, 2014 4.900 4.900 4.800 4.850 6,970 -0.02(-0.41%)
Jul 23, 2014 4.840 4.930 4.780 4.870 7,982 +0.02(+0.41%)
Jul 22, 2014 4.930 4.930 4.730 4.850 18,908 -0.03(-0.61%)
Jul 21, 2014 4.900 4.930 4.820 4.880 7,277 -0.01(-0.20%)
Jul 18, 2014 4.850 4.960 4.780 4.890 7,741 +0.02(+0.41%)
Jul 17, 2014 4.980 4.980 4.866 4.870 14,591 -0.07(-1.42%)
Jul 16, 2014 4.850 4.970 4.850 4.940 20,284 +0.08(+1.65%)
Jul 15, 2014 4.780 4.890 4.601 4.860 20,367 +0.12(+2.53%)
Jul 14, 2014 4.780 4.790 4.570 4.740 11,830 -0.01(-0.21%)
Jul 11, 2014 4.680 4.830 4.640 4.750 21,346 +0.09(+1.93%)
Jul 10, 2014 4.630 4.810 4.516 4.660 18,742 -0.02(-0.43%)
Jul 09, 2014 4.850 4.850 4.630 4.680 23,553 -0.17(-3.51%)
Jul 08, 2014 4.970 4.970 4.700 4.850 24,153 -0.08(-1.62%)
Jul 07, 2014 5.000 5.000 4.690 4.930 35,700 -0.07(-1.40%)
Jul 03, 2014 5.000 5.000 5.000 5.000 21,800 +0.00(+0.00%)
Jul 02, 2014 4.810 5.000 4.674 5.000 85,026 +0.05(+1.01%)
Jul 01, 2014 4.830 4.950 4.660 4.950 89,749 +0.18(+3.77%)
Jun 30, 2014 5.000 5.000 4.650 4.770 202,606 -0.73(-13.27%)
Jun 27, 2014 4.100 5.500 4.050 5.500 1,419,162 +1.37(+33.17%)
Jun 26, 2014 4.030 4.160 3.920 4.130 40,888 +0.14(+3.51%)
Jun 25, 2014 4.050 4.740 3.950 3.990 79,357 -0.09(-2.21%)
Jun 24, 2014 4.090 4.470 4.020 4.080 126,045 +0.00(+0.00%)
Jun 23, 2014 4.150 4.330 4.050 4.080 55,911 -0.04(-0.97%)
Jun 20, 2014 4.350 4.410 4.110 4.120 78,258 -0.22(-5.07%)
Jun 19, 2014 4.350 4.440 4.280 4.340 26,024 +0.02(+0.46%)
Jun 18, 2014 4.250 4.450 4.120 4.320 51,930 +0.08(+1.89%)
Jun 17, 2014 4.230 4.420 4.100 4.240 34,651 -0.01(-0.24%)
Jun 16, 2014 4.240 4.300 4.112 4.250 21,946 +0.02(+0.47%)
Jun 13, 2014 4.330 4.400 4.120 4.230 56,543 -0.07(-1.63%)
Jun 12, 2014 4.600 4.600 4.260 4.300 41,895 -0.32(-6.93%)
Jun 11, 2014 4.560 4.690 4.398 4.620 13,342 +0.00(+0.00%)
Jun 10, 2014 4.570 4.690 4.520 4.620 11,029 +0.03(+0.65%)
Jun 06, 2014 4.470 4.680 4.430 4.590 26,608 +0.15(+3.38%)
Jun 05, 2014 4.440 4.510 4.385 4.440 19,066 -0.01(-0.22%)
Jun 04, 2014 4.420 4.500 4.330 4.450 24,289 +0.00(+0.00%)
Jun 03, 2014 4.340 4.520 4.340 4.450 43,743 +0.08(+1.83%)
Jun 02, 2014 4.530 4.560 4.280 4.370 31,734 -0.13(-2.89%)
May 30, 2014 4.400 4.530 4.180 4.500 38,254 +0.15(+3.45%)
May 29, 2014 4.520 4.520 4.250 4.350 228,741 -0.13(-2.90%)
May 28, 2014 4.540 4.540 4.315 4.480 31,799 -0.05(-1.10%)
May 27, 2014 4.550 4.572 4.460 4.530 18,075 +0.03(+0.67%)
May 23, 2014 4.590 4.500 4.500 4.500 16,400 +0.05(+1.12%)
May 22, 2014 4.666 4.666 4.350 4.450 26,118 +0.02(+0.45%)
May 21, 2014 4.460 4.480 4.240 4.430 28,471 -0.04(-0.89%)
May 20, 2014 4.580 4.590 4.350 4.470 43,413 -0.12(-2.61%)
May 19, 2014 4.600 4.640 4.550 4.590 25,697 -0.02(-0.43%)
May 16, 2014 4.490 4.680 4.450 4.610 24,861 +0.11(+2.44%)
May 15, 2014 4.430 4.900 4.350 4.500 32,327 +0.09(+2.04%)
May 14, 2014 4.570 4.670 4.360 4.410 27,207 -0.15(-3.29%)
May 13, 2014 4.570 4.650 4.520 4.560 25,690 -0.04(-0.87%)
May 12, 2014 4.560 4.870 4.550 4.600 52,398 -0.02(-0.43%)
May 09, 2014 4.200 4.690 4.060 4.620 38,115 +0.28(+6.45%)
May 08, 2014 4.400 4.500 4.299 4.340 45,250 -0.03(-0.69%)
May 07, 2014 4.830 4.830 4.350 4.370 49,398 -0.20(-4.38%)
May 06, 2014 4.670 4.920 4.550 4.570 55,577 -0.09(-1.93%)
May 05, 2014 4.650 4.740 4.550 4.660 43,794 -0.04(-0.85%)
May 02, 2014 4.820 4.820 4.680 4.700 16,474 -0.09(-1.88%)
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.