Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Vista Outdoor Inc (NY: VSTO )

34.54 +0.07 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 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 (%)
Apr 30, 2019 8.910 8.990 8.630 8.630 472,594 -0.30(-3.36%)
Apr 29, 2019 8.770 9.020 8.762 8.930 738,087 +0.15(+1.71%)
Apr 26, 2019 8.690 8.885 8.660 8.780 340,100 +0.05(+0.57%)
Apr 25, 2019 8.760 8.819 8.500 8.730 558,310 -0.05(-0.57%)
Apr 24, 2019 8.540 8.840 8.540 8.780 538,434 +0.26(+3.05%)
Apr 23, 2019 8.390 8.630 8.370 8.520 414,968 +0.15(+1.79%)
Apr 22, 2019 8.620 8.650 8.310 8.370 440,723 -0.33(-3.79%)
Apr 18, 2019 8.620 8.780 8.490 8.700 448,900 +0.03(+0.35%)
Apr 17, 2019 8.420 8.720 8.405 8.670 541,890 +0.28(+3.34%)
Apr 16, 2019 8.200 8.420 8.150 8.390 702,439 +0.22(+2.69%)
Apr 15, 2019 8.020 8.250 7.900 8.170 574,815 +0.21(+2.64%)
Apr 12, 2019 8.040 8.100 7.800 7.960 607,200 -0.04(-0.50%)
Apr 11, 2019 8.010 8.110 7.970 8.000 370,995 +0.00(+0.00%)
Apr 10, 2019 8.040 8.140 7.942 8.000 433,969 -0.02(-0.25%)
Apr 09, 2019 8.290 8.360 7.965 8.020 540,027 -0.30(-3.61%)
Apr 08, 2019 8.560 8.680 8.280 8.320 243,394 -0.25(-2.92%)
Apr 05, 2019 8.480 8.650 8.443 8.570 378,400 +0.13(+1.54%)
Apr 04, 2019 8.040 8.570 8.040 8.440 620,191 +0.41(+5.11%)
Apr 03, 2019 7.830 8.100 7.800 8.030 580,539 +0.19(+2.42%)
Apr 02, 2019 8.000 8.060 7.805 7.840 342,128 -0.17(-2.12%)
Apr 01, 2019 8.050 8.210 7.920 8.010 392,141 +0.00(+0.00%)
Mar 29, 2019 8.150 8.220 8.000 8.010 709,500 -0.15(-1.84%)
Mar 28, 2019 8.180 8.330 8.030 8.160 384,658 +0.05(+0.62%)
Mar 27, 2019 8.000 8.160 7.980 8.110 294,002 +0.12(+1.50%)
Mar 26, 2019 8.020 8.120 7.870 7.990 404,156 -0.03(-0.37%)
Mar 25, 2019 7.950 8.060 7.780 8.020 429,430 +0.05(+0.63%)
Mar 22, 2019 8.320 8.410 7.960 7.970 616,500 -0.40(-4.78%)
Mar 21, 2019 8.240 8.500 8.130 8.370 672,232 +0.12(+1.45%)
Mar 20, 2019 8.520 8.600 8.220 8.250 643,704 -0.31(-3.62%)
Mar 19, 2019 8.440 8.730 8.410 8.560 874,936 +0.18(+2.15%)
Mar 18, 2019 8.190 8.480 8.140 8.380 621,984 +0.24(+2.95%)
Mar 15, 2019 8.160 8.160 7.870 8.140 1,443,900 +0.03(+0.37%)
Mar 14, 2019 8.280 8.430 8.050 8.110 414,979 -0.18(-2.17%)
Mar 13, 2019 8.390 8.540 8.240 8.290 405,309 -0.09(-1.07%)
Mar 12, 2019 8.660 8.820 8.365 8.380 752,894 -0.29(-3.34%)
Mar 11, 2019 8.700 8.780 8.420 8.670 641,011 -0.02(-0.23%)
Mar 08, 2019 8.580 8.750 8.510 8.690 486,600 +0.00(+0.00%)
Mar 07, 2019 8.810 8.929 8.550 8.690 485,475 -0.15(-1.70%)
Mar 06, 2019 9.150 9.240 8.820 8.840 388,946 -0.32(-3.49%)
Mar 05, 2019 9.300 9.440 9.145 9.160 393,247 -0.11(-1.19%)
Mar 04, 2019 9.500 9.869 9.220 9.270 826,425 -0.23(-2.42%)
Mar 01, 2019 9.000 9.510 9.000 9.500 726,100 +0.59(+6.62%)
Feb 28, 2019 9.050 9.170 8.870 8.910 722,772 +0.07(+0.79%)
Feb 27, 2019 9.030 9.270 8.830 8.840 737,620 -0.21(-2.32%)
Feb 26, 2019 9.220 9.380 9.050 9.050 489,367 -0.19(-2.06%)
Feb 25, 2019 9.310 9.563 9.240 9.240 678,750 +0.02(+0.22%)
Feb 22, 2019 9.150 9.490 9.150 9.220 434,300 +0.07(+0.77%)
Feb 21, 2019 9.280 9.350 9.050 9.150 539,446 -0.15(-1.61%)
Feb 20, 2019 9.600 9.680 9.235 9.300 800,875 -0.30(-3.12%)
Feb 19, 2019 9.320 10.02 9.320 9.600 1,058,415 +0.30(+3.23%)
Feb 15, 2019 9.360 9.470 9.250 9.300 779,500 +0.03(+0.32%)
Feb 14, 2019 9.440 9.500 9.110 9.270 875,734 -0.19(-2.01%)
Feb 13, 2019 9.410 9.770 9.285 9.460 647,430 +0.06(+0.64%)
Feb 12, 2019 9.050 9.610 9.050 9.400 774,710 +0.37(+4.10%)
Feb 11, 2019 8.880 9.070 8.660 9.030 723,746 +0.12(+1.35%)
Feb 08, 2019 8.850 9.100 8.600 8.910 904,800 -0.08(-0.89%)
Feb 07, 2019 10.19 10.21 8.550 8.990 1,864,949 -1.58(-14.95%)
Feb 06, 2019 10.57 10.86 10.56 10.57 527,622 -0.06(-0.56%)
Feb 05, 2019 10.21 10.69 10.21 10.63 369,019 +0.38(+3.71%)
Feb 04, 2019 10.03 10.57 10.03 10.25 440,072 +0.23(+2.30%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.