Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Vista Outdoor Inc (NY: VSTO )

34.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.