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

American Outdoor Brands Corp (NQ: AOBC )

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 (%)
Apr 30, 2020 9.710 9.710 9.440 9.470 807,601 -0.33(-3.37%)
Apr 29, 2020 9.670 10.07 9.610 9.800 786,253 +0.14(+1.45%)
Apr 28, 2020 9.930 10.14 9.610 9.660 833,134 -0.15(-1.53%)
Apr 27, 2020 9.790 9.900 9.600 9.810 1,175,875 +0.17(+1.76%)
Apr 24, 2020 9.710 9.896 9.420 9.640 1,009,200 -0.01(-0.10%)
Apr 23, 2020 9.140 9.730 9.070 9.650 1,190,437 +0.64(+7.10%)
Apr 22, 2020 9.100 9.140 8.910 9.010 702,541 +0.06(+0.67%)
Apr 21, 2020 8.770 9.010 8.620 8.950 523,001 +0.11(+1.24%)
Apr 20, 2020 8.670 9.220 8.640 8.840 805,027 +0.05(+0.57%)
Apr 17, 2020 8.480 8.890 8.130 8.790 1,069,500 +0.42(+5.02%)
Apr 16, 2020 8.370 8.480 8.120 8.370 594,255 +0.02(+0.24%)
Apr 15, 2020 7.960 8.550 7.780 8.350 1,040,380 +0.27(+3.34%)
Apr 14, 2020 8.510 8.510 8.080 8.080 761,669 -0.23(-2.77%)
Apr 13, 2020 8.000 8.390 7.940 8.310 1,425,685 +0.31(+3.88%)
Apr 09, 2020 7.640 8.040 7.600 8.000 965,000 +0.40(+5.26%)
Apr 08, 2020 7.200 7.680 7.030 7.600 1,093,386 +0.46(+6.44%)
Apr 07, 2020 7.860 7.970 7.070 7.140 1,421,988 -0.66(-8.46%)
Apr 06, 2020 8.020 8.190 7.650 7.800 943,610 -0.09(-1.14%)
Apr 03, 2020 7.770 8.080 7.560 7.890 1,038,200 +0.06(+0.77%)
Apr 02, 2020 8.590 8.810 7.700 7.830 1,452,762 -0.73(-8.53%)
Apr 01, 2020 8.020 8.860 7.790 8.560 1,766,163 +0.26(+3.13%)
Mar 31, 2020 7.660 8.430 7.650 8.300 3,267,285 +0.63(+8.21%)
Mar 30, 2020 7.430 7.690 7.130 7.670 937,447 +0.27(+3.65%)
Mar 27, 2020 7.140 7.660 6.960 7.400 1,305,500 +0.27(+3.79%)
Mar 26, 2020 7.600 7.650 6.830 7.130 2,336,740 -0.44(-5.81%)
Mar 25, 2020 8.200 8.480 7.410 7.570 1,949,449 -0.50(-6.20%)
Mar 24, 2020 9.410 9.490 7.900 8.070 2,048,375 -0.82(-9.22%)
Mar 23, 2020 8.130 9.060 7.710 8.890 2,070,412 +1.19(+15.45%)
Mar 20, 2020 8.420 8.510 7.450 7.700 1,642,300 -0.66(-7.89%)
Mar 19, 2020 8.590 8.900 7.970 8.360 1,396,531 +0.13(+1.58%)
Mar 18, 2020 8.300 8.850 7.830 8.230 1,704,672 -0.59(-6.69%)
Mar 17, 2020 8.470 9.040 7.890 8.820 2,969,230 +0.52(+6.27%)
Mar 16, 2020 7.580 9.250 7.380 8.300 3,173,128 +0.43(+5.46%)
Mar 13, 2020 7.420 7.980 7.140 7.870 2,714,200 +0.70(+9.76%)
Mar 12, 2020 5.980 7.570 5.520 7.170 3,274,478 +1.07(+17.54%)
Mar 11, 2020 5.820 6.230 5.790 6.100 1,182,308 +0.15(+2.52%)
Mar 10, 2020 6.560 6.600 5.600 5.950 1,931,552 -0.36(-5.71%)
Mar 09, 2020 6.600 6.790 6.060 6.310 1,669,966 -0.91(-12.60%)
Mar 06, 2020 7.200 8.308 6.000 7.220 6,742,000 -3.21(-30.78%)
Mar 05, 2020 10.71 10.75 10.26 10.43 821,548 -0.40(-3.69%)
Mar 04, 2020 10.66 10.88 10.42 10.83 744,019 +0.30(+2.85%)
Mar 03, 2020 10.56 10.84 10.30 10.53 759,033 -0.02(-0.19%)
Mar 02, 2020 10.06 10.56 9.880 10.55 1,217,496 +0.59(+5.92%)
Feb 28, 2020 9.690 10.04 9.620 9.960 2,071,800 -0.09(-0.90%)
Feb 27, 2020 10.09 10.37 9.570 10.05 1,329,992 -0.27(-2.62%)
Feb 26, 2020 10.37 10.58 10.20 10.32 770,752 -0.04(-0.39%)
Feb 25, 2020 10.73 10.73 10.34 10.36 1,247,595 -0.36(-3.36%)
Feb 24, 2020 10.59 10.78 10.45 10.72 562,230 -0.18(-1.65%)
Feb 21, 2020 10.78 10.94 10.56 10.90 713,700 +0.12(+1.11%)
Feb 20, 2020 10.57 10.82 10.12 10.78 1,351,683 +0.15(+1.41%)
Feb 19, 2020 10.45 10.79 10.45 10.63 718,307 +0.18(+1.72%)
Feb 18, 2020 10.24 10.71 10.22 10.45 803,598 +0.24(+2.35%)
Feb 14, 2020 10.23 10.41 10.17 10.21 654,800 -0.05(-0.49%)
Feb 13, 2020 10.26 10.34 10.15 10.26 271,847 -0.04(-0.39%)
Feb 12, 2020 10.21 10.37 10.16 10.30 542,420 +0.17(+1.68%)
Feb 11, 2020 9.960 10.29 9.820 10.13 616,112 +0.23(+2.32%)
Feb 10, 2020 9.820 9.970 9.650 9.900 467,131 +0.04(+0.41%)
Feb 07, 2020 10.21 10.23 9.830 9.860 572,900 -0.41(-3.99%)
Feb 06, 2020 10.21 10.37 10.07 10.27 584,065 +0.13(+1.28%)
Feb 05, 2020 9.610 10.15 9.590 10.14 932,847 +0.57(+5.96%)
Feb 04, 2020 9.440 9.630 9.240 9.570 781,199 +0.20(+2.13%)
Feb 03, 2020 9.400 9.590 9.260 9.370 543,608 -0.05(-0.53%)
Jan 31, 2020 9.540 9.730 9.340 9.420 740,900 -0.16(-1.67%)
Jan 30, 2020 9.500 9.783 9.420 9.580 1,002,075 -0.11(-1.14%)
Jan 29, 2020 9.350 9.720 9.200 9.690 1,420,903 +0.34(+3.64%)
Jan 28, 2020 9.370 9.450 9.300 9.350 385,253 +0.00(+0.00%)
Jan 27, 2020 9.080 9.440 9.030 9.350 481,733 +0.17(+1.85%)
Jan 24, 2020 9.220 9.280 9.035 9.180 596,900 -0.03(-0.33%)
Jan 23, 2020 9.130 9.280 8.950 9.210 592,451 +0.05(+0.55%)
Jan 22, 2020 9.370 9.390 9.090 9.160 655,715 -0.23(-2.45%)
Jan 21, 2020 9.420 9.480 9.210 9.390 601,228 -0.05(-0.53%)
Jan 17, 2020 9.680 9.680 9.380 9.440 504,700 -0.17(-1.77%)
Jan 16, 2020 9.460 9.650 9.420 9.610 514,569 +0.03(+0.31%)
Jan 15, 2020 9.450 9.650 9.390 9.580 411,301 +0.12(+1.27%)
Jan 14, 2020 9.380 9.530 9.330 9.460 531,034 +0.11(+1.18%)
Jan 13, 2020 9.280 9.350 9.200 9.350 593,589 +0.12(+1.30%)
Jan 10, 2020 9.390 9.460 9.200 9.230 474,200 -0.20(-2.12%)
Jan 09, 2020 9.510 9.550 9.330 9.430 411,367 -0.09(-0.95%)
Jan 08, 2020 9.450 9.560 9.380 9.520 618,211 +0.04(+0.42%)
Jan 07, 2020 9.630 9.660 9.390 9.480 702,489 -0.11(-1.15%)
Jan 06, 2020 9.320 9.600 9.260 9.590 664,874 +0.27(+2.90%)
Jan 03, 2020 9.160 9.340 9.020 9.320 803,200 +0.15(+1.64%)
Jan 02, 2020 9.380 9.380 9.100 9.170 595,677 -0.11(-1.19%)
Dec 31, 2019 9.220 9.355 9.190 9.280 550,800 +0.05(+0.54%)
Dec 30, 2019 9.180 9.365 9.080 9.230 497,522 +0.02(+0.22%)
Dec 27, 2019 9.240 9.270 9.105 9.210 1,351,400 -0.01(-0.11%)
Dec 26, 2019 9.230 9.250 9.150 9.220 464,618 -0.02(-0.22%)
Dec 24, 2019 9.210 9.265 9.120 9.240 298,600 +0.03(+0.33%)
Dec 23, 2019 9.200 9.260 9.120 9.210 1,120,194 +0.01(+0.11%)
Dec 20, 2019 9.250 9.300 9.170 9.200 972,000 -0.06(-0.65%)
Dec 19, 2019 9.150 9.270 9.020 9.260 883,883 +0.12(+1.26%)
Dec 18, 2019 9.160 9.180 9.020 9.145 1,142,978 -0.05(-0.60%)
Dec 17, 2019 9.250 9.280 8.980 9.200 1,035,442 -0.07(-0.76%)
Dec 16, 2019 9.250 9.390 9.225 9.270 628,395 +0.03(+0.32%)
Dec 13, 2019 9.220 9.360 9.150 9.240 552,400 -0.03(-0.32%)
Dec 12, 2019 9.100 9.320 9.060 9.270 635,451 +0.12(+1.31%)
Dec 11, 2019 9.140 9.150 8.870 9.150 616,718 +0.07(+0.77%)
Dec 10, 2019 8.910 9.180 8.810 9.080 1,377,034 +0.15(+1.68%)
Dec 09, 2019 9.200 9.240 8.890 8.930 1,302,466 -0.27(-2.93%)
Dec 06, 2019 9.940 10.07 9.110 9.200 2,823,400 -0.24(-2.54%)
Dec 05, 2019 9.170 9.590 9.160 9.440 2,365,165 +0.40(+4.42%)
Dec 04, 2019 8.690 9.060 8.690 9.040 1,096,364 +0.45(+5.24%)
Dec 03, 2019 8.580 8.730 8.450 8.590 892,300 -0.02(-0.23%)
Dec 02, 2019 8.770 9.020 8.560 8.610 1,053,965 -0.13(-1.49%)
Nov 29, 2019 8.750 8.800 8.625 8.740 373,200 -0.02(-0.23%)
Nov 27, 2019 8.570 8.770 8.440 8.760 767,100 +0.20(+2.34%)
Nov 26, 2019 8.660 8.850 8.550 8.560 1,388,302 -0.07(-0.81%)
Nov 25, 2019 8.430 8.660 8.360 8.630 973,492 +0.20(+2.37%)
Nov 22, 2019 8.310 8.530 8.310 8.430 638,500 +0.11(+1.32%)
Nov 21, 2019 8.290 8.340 8.185 8.320 505,356 +0.06(+0.73%)
Nov 20, 2019 8.360 8.400 8.090 8.260 807,940 -0.13(-1.55%)
Nov 19, 2019 8.320 8.450 8.280 8.390 705,212 +0.06(+0.72%)
Nov 18, 2019 8.490 8.500 8.240 8.330 1,084,139 -0.17(-2.00%)
Nov 15, 2019 8.490 8.620 8.240 8.500 1,028,700 +0.14(+1.67%)
Nov 14, 2019 7.990 8.520 7.980 8.360 1,962,297 +0.47(+5.96%)
Nov 13, 2019 7.580 7.950 7.540 7.890 805,413 +0.21(+2.73%)
Nov 12, 2019 8.150 8.160 7.590 7.680 1,412,380 -0.47(-5.77%)
Nov 11, 2019 7.940 8.200 7.880 8.150 614,225 +0.18(+2.26%)
Nov 08, 2019 7.920 8.127 7.800 7.970 615,100 -0.02(-0.25%)
Nov 07, 2019 7.760 8.330 7.720 7.990 1,589,272 +0.30(+3.90%)
Nov 06, 2019 7.530 7.780 7.460 7.690 766,753 +0.15(+1.99%)
Nov 05, 2019 7.550 7.800 7.500 7.540 954,697 +0.01(+0.13%)
Nov 04, 2019 7.310 7.540 7.290 7.530 632,378 +0.25(+3.43%)
Nov 01, 2019 7.100 7.310 6.990 7.280 433,100 +0.20(+2.82%)
Oct 31, 2019 7.060 7.120 6.950 7.080 408,578 +0.02(+0.28%)
Oct 30, 2019 7.180 7.200 6.940 7.060 555,022 -0.09(-1.26%)
Oct 29, 2019 6.990 7.160 6.950 7.150 426,159 +0.07(+0.99%)
Oct 28, 2019 7.150 7.270 7.050 7.080 716,896 -0.10(-1.39%)
Oct 25, 2019 7.100 7.220 7.050 7.180 585,200 +0.06(+0.84%)
Oct 24, 2019 7.150 7.250 7.100 7.120 761,975 +0.01(+0.14%)
Oct 23, 2019 7.050 7.120 6.970 7.110 494,743 +0.09(+1.28%)
Oct 22, 2019 6.980 7.040 6.860 7.020 483,784 +0.04(+0.57%)
Oct 21, 2019 6.900 7.110 6.900 6.980 554,548 +0.16(+2.27%)
Oct 18, 2019 6.830 6.840 6.760 6.825 573,500 -0.01(-0.22%)
Oct 17, 2019 6.800 6.880 6.710 6.840 654,014 +0.12(+1.79%)
Oct 16, 2019 6.740 6.880 6.640 6.720 600,968 -0.04(-0.59%)
Oct 15, 2019 6.700 6.870 6.680 6.760 554,145 +0.04(+0.60%)
Oct 14, 2019 6.850 6.960 6.680 6.720 774,141 -0.17(-2.47%)
Oct 11, 2019 6.750 7.050 6.720 6.890 2,437,900 +0.17(+2.53%)
Oct 10, 2019 6.430 6.770 6.430 6.720 1,894,274 +0.27(+4.19%)
Oct 09, 2019 6.440 6.790 6.330 6.450 4,953,178 +0.44(+7.32%)
Oct 08, 2019 5.910 6.050 5.760 6.010 1,132,261 +0.09(+1.52%)
Oct 07, 2019 5.770 5.960 5.650 5.920 712,435 +0.16(+2.78%)
Oct 04, 2019 5.530 5.780 5.530 5.760 742,200 +0.14(+2.49%)
Oct 03, 2019 5.660 5.660 5.410 5.620 978,109 -0.05(-0.88%)
Oct 02, 2019 5.720 5.730 5.510 5.670 957,155 -0.08(-1.39%)
Oct 01, 2019 5.830 5.960 5.650 5.750 893,971 -0.10(-1.71%)
Sep 30, 2019 6.010 6.108 5.825 5.850 913,015 -0.16(-2.66%)
Sep 27, 2019 5.800 6.040 5.750 6.010 2,440,900 +0.23(+3.98%)
Sep 26, 2019 5.880 5.950 5.680 5.780 1,399,415 -0.10(-1.70%)
Sep 25, 2019 5.970 6.000 5.810 5.880 1,011,651 -0.08(-1.34%)
Sep 24, 2019 6.090 6.110 5.920 5.960 977,673 -0.12(-1.97%)
Sep 23, 2019 6.070 6.190 6.020 6.080 868,824 +0.00(+0.00%)
Sep 20, 2019 6.010 6.155 5.960 6.080 1,318,400 +0.05(+0.83%)
Sep 19, 2019 6.220 6.270 6.030 6.030 1,091,761 -0.13(-2.11%)
Sep 18, 2019 6.360 6.400 6.140 6.160 1,082,826 -0.22(-3.45%)
Sep 17, 2019 6.560 6.590 6.250 6.380 1,023,252 -0.15(-2.30%)
Sep 16, 2019 6.720 6.800 6.480 6.530 881,017 -0.18(-2.68%)
Sep 13, 2019 6.950 7.030 6.660 6.710 786,600 -0.19(-2.75%)
Sep 12, 2019 6.860 6.950 6.740 6.900 1,388,411 +0.04(+0.58%)
Sep 11, 2019 6.700 6.890 6.490 6.860 1,307,002 +0.24(+3.63%)
Sep 10, 2019 6.250 6.650 6.230 6.620 1,106,129 +0.40(+6.43%)
Sep 09, 2019 6.010 6.230 5.970 6.220 1,742,511 +0.13(+2.13%)
Sep 06, 2019 5.930 6.270 5.920 6.090 1,468,900 +0.19(+3.22%)
Sep 05, 2019 5.860 6.230 5.840 5.900 1,634,118 +0.08(+1.37%)
Sep 04, 2019 5.800 6.090 5.740 5.820 1,849,354 +0.08(+1.39%)
Sep 03, 2019 6.020 6.020 5.670 5.740 3,923,207 -0.27(-4.49%)
Aug 30, 2019 6.650 6.930 5.925 6.010 7,565,500 -1.67(-21.74%)
Aug 29, 2019 7.680 7.790 7.560 7.680 2,470,415 +0.23(+3.09%)
Aug 28, 2019 7.360 7.540 7.340 7.450 741,046 +0.10(+1.36%)
Aug 27, 2019 7.530 7.640 7.300 7.350 808,143 -0.15(-2.00%)
Aug 26, 2019 7.500 7.730 7.460 7.500 844,184 +0.05(+0.67%)
Aug 23, 2019 7.650 7.715 7.420 7.450 682,700 -0.25(-3.25%)
Aug 22, 2019 7.780 7.920 7.690 7.700 691,093 +0.00(+0.00%)
Aug 21, 2019 7.650 7.800 7.585 7.700 921,673 +0.09(+1.18%)
Aug 20, 2019 7.780 7.820 7.440 7.610 606,776 -0.19(-2.44%)
Aug 19, 2019 7.900 7.990 7.780 7.800 445,446 +0.02(+0.26%)
Aug 16, 2019 7.790 7.890 7.710 7.780 507,500 +0.03(+0.39%)
Aug 15, 2019 7.880 7.970 7.680 7.750 565,335 -0.15(-1.90%)
Aug 14, 2019 8.100 8.125 7.810 7.900 742,094 -0.28(-3.42%)
Aug 13, 2019 8.340 8.440 8.130 8.180 740,807 -0.14(-1.68%)
Aug 12, 2019 8.480 8.480 8.000 8.320 789,875 +0.05(+0.60%)
Aug 09, 2019 8.610 8.610 8.250 8.270 488,800 -0.31(-3.61%)
Aug 08, 2019 8.380 8.610 8.250 8.580 513,085 +0.23(+2.75%)
Aug 07, 2019 8.600 8.640 8.260 8.350 525,081 -0.32(-3.69%)
Aug 06, 2019 8.910 9.110 8.560 8.670 480,052 -0.16(-1.81%)
Aug 05, 2019 9.000 9.290 8.630 8.830 990,805 +0.19(+2.20%)
Aug 02, 2019 8.830 8.920 8.510 8.640 659,300 -0.17(-1.93%)
Aug 01, 2019 9.570 9.570 8.810 8.810 770,566 -0.83(-8.61%)
Jul 31, 2019 9.450 9.850 9.450 9.640 808,621 +0.17(+1.80%)
Jul 30, 2019 9.260 9.470 9.130 9.470 474,943 +0.18(+1.94%)
Jul 29, 2019 9.340 9.520 9.230 9.290 373,590 -0.07(-0.75%)
Jul 26, 2019 9.310 9.380 9.220 9.360 316,900 +0.05(+0.54%)
Jul 25, 2019 9.430 9.520 9.290 9.310 354,586 -0.16(-1.69%)
Jul 24, 2019 9.410 9.480 9.300 9.470 402,858 +0.04(+0.42%)
Jul 23, 2019 9.390 9.490 9.340 9.430 288,109 +0.06(+0.64%)
Jul 22, 2019 9.470 9.490 9.300 9.370 535,663 -0.02(-0.21%)
Jul 19, 2019 9.460 9.530 9.310 9.390 337,100 -0.11(-1.16%)
Jul 18, 2019 9.450 9.550 9.400 9.500 378,973 +0.00(+0.00%)
Jul 17, 2019 9.490 9.580 9.380 9.500 548,472 -0.02(-0.21%)
Jul 16, 2019 9.260 9.640 9.254 9.520 587,945 +0.20(+2.15%)
Jul 15, 2019 9.170 9.355 9.090 9.320 564,669 +0.20(+2.19%)
Jul 12, 2019 9.110 9.190 9.050 9.120 316,600 +0.06(+0.66%)
Jul 11, 2019 9.140 9.210 9.000 9.060 443,242 -0.11(-1.20%)
Jul 10, 2019 9.030 9.230 9.010 9.170 473,113 +0.14(+1.55%)
Jul 09, 2019 8.980 9.030 8.830 9.030 819,110 +0.22(+2.50%)
Jul 08, 2019 9.040 9.110 8.810 8.810 372,688 -0.29(-3.19%)
Jul 05, 2019 9.110 9.210 8.950 9.100 449,300 -0.08(-0.87%)
Jul 03, 2019 9.050 9.200 8.960 9.180 314,400 +0.12(+1.32%)
Jul 02, 2019 9.040 9.230 8.950 9.060 767,923 +0.03(+0.33%)
Jul 01, 2019 9.010 9.090 8.850 9.030 766,973 +0.02(+0.22%)
Jun 28, 2019 8.400 9.020 8.396 9.010 1,391,200 +0.67(+8.03%)
Jun 27, 2019 8.290 8.450 8.220 8.340 736,395 +0.13(+1.58%)
Jun 26, 2019 8.400 8.470 8.200 8.210 950,971 -0.18(-2.15%)
Jun 25, 2019 8.940 8.980 8.390 8.390 1,154,566 -0.71(-7.80%)
Jun 24, 2019 8.990 9.300 8.920 9.100 1,153,728 +0.09(+1.00%)
Jun 21, 2019 9.390 9.390 8.920 9.010 2,713,100 -0.43(-4.56%)
Jun 20, 2019 10.04 10.05 9.170 9.440 3,069,630 +0.30(+3.28%)
Jun 19, 2019 9.060 9.210 8.910 9.140 1,784,703 +0.10(+1.11%)
Jun 18, 2019 9.040 9.180 8.960 9.040 690,114 +0.02(+0.22%)
Jun 17, 2019 9.070 9.150 8.840 9.020 722,655 -0.01(-0.11%)
Jun 14, 2019 8.990 9.080 8.910 9.030 628,600 +0.10(+1.12%)
Jun 13, 2019 8.500 8.960 8.500 8.930 803,576 +0.44(+5.18%)
Jun 12, 2019 8.470 8.590 8.450 8.490 266,420 +0.01(+0.12%)
Jun 11, 2019 8.560 8.650 8.360 8.480 560,007 -0.03(-0.35%)
Jun 10, 2019 8.360 8.640 8.360 8.510 695,072 +0.17(+2.04%)
Jun 07, 2019 8.430 8.456 8.250 8.340 371,000 -0.09(-1.07%)
Jun 06, 2019 8.360 8.500 8.250 8.430 530,439 +0.08(+0.96%)
Jun 05, 2019 8.450 8.490 8.320 8.350 722,312 -0.07(-0.83%)
Jun 04, 2019 8.430 8.580 8.340 8.420 944,137 +0.06(+0.72%)
Jun 03, 2019 8.370 8.400 8.190 8.360 491,209 -0.03(-0.36%)
May 31, 2019 8.570 8.639 8.370 8.390 367,000 -0.25(-2.89%)
May 30, 2019 8.670 8.770 8.590 8.640 326,196 -0.01(-0.12%)
May 29, 2019 8.720 8.860 8.520 8.650 1,124,770 -0.21(-2.37%)
May 28, 2019 9.010 9.100 8.840 8.860 454,834 -0.15(-1.66%)
May 24, 2019 9.190 9.320 8.840 9.010 869,800 -0.16(-1.74%)
May 23, 2019 8.920 9.310 8.920 9.170 803,529 +0.24(+2.69%)
May 22, 2019 8.870 9.060 8.850 8.930 965,261 +0.06(+0.68%)
May 21, 2019 9.110 9.110 8.820 8.870 691,589 -0.19(-2.10%)
May 20, 2019 9.220 9.260 9.040 9.060 464,943 -0.15(-1.63%)
May 17, 2019 9.390 9.430 9.180 9.210 678,400 -0.18(-1.92%)
May 16, 2019 9.350 9.590 9.330 9.390 304,872 +0.04(+0.43%)
May 15, 2019 9.410 9.420 9.220 9.350 277,544 -0.09(-0.95%)
May 14, 2019 9.330 9.450 9.220 9.440 552,196 +0.12(+1.29%)
May 13, 2019 9.250 9.380 9.120 9.320 547,748 -0.03(-0.32%)
May 10, 2019 9.410 9.440 9.255 9.350 898,200 -0.07(-0.74%)
May 09, 2019 9.410 9.450 9.130 9.420 564,197 +0.02(+0.21%)
May 08, 2019 9.820 9.870 9.380 9.400 556,255 -0.45(-4.57%)
May 07, 2019 9.800 9.870 9.750 9.850 551,704 -0.01(-0.10%)
May 06, 2019 9.770 9.900 9.710 9.860 357,352 +0.01(+0.10%)
May 03, 2019 9.830 9.920 9.660 9.850 757,500 +0.03(+0.31%)
May 02, 2019 9.790 9.990 9.640 9.820 870,732 -0.01(-0.10%)
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.