Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Acuity Brands Inc (NY: AYI )

264.73 -1.42 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 83.77 85.52 81.61 84.41 554,009 -0.10(-0.12%)
Mar 30, 2020 81.41 85.13 78.47 84.51 487,781 +2.90(+3.55%)
Mar 27, 2020 81.84 84.63 79.68 81.61 607,161 -2.78(-3.29%)
Mar 26, 2020 80.31 85.08 78.15 84.39 489,311 +4.40(+5.51%)
Mar 25, 2020 82.54 84.93 77.02 79.99 597,459 -2.82(-3.40%)
Mar 24, 2020 74.23 83.13 71.68 82.80 394,555 +12.76(+18.22%)
Mar 23, 2020 74.44 75.11 67.85 70.04 473,783 -5.37(-7.12%)
Mar 20, 2020 77.63 79.60 72.89 75.41 613,453 -1.01(-1.32%)
Mar 19, 2020 71.68 77.38 69.11 76.42 630,374 +3.95(+5.45%)
Mar 18, 2020 82.95 84.05 66.48 72.47 663,339 -15.86(-17.96%)
Mar 17, 2020 84.47 90.90 77.50 88.33 793,510 +5.24(+6.31%)
Mar 16, 2020 85.76 88.13 81.44 83.09 712,028 -11.19(-11.87%)
Mar 13, 2020 91.44 94.28 84.35 94.28 469,959 +7.56(+8.71%)
Mar 12, 2020 89.84 89.84 82.46 86.73 531,176 -9.28(-9.67%)
Mar 11, 2020 99.37 100.14 94.36 96.01 480,454 -5.86(-5.76%)
Mar 10, 2020 100.85 101.99 96.35 101.87 563,878 +4.66(+4.79%)
Mar 09, 2020 94.77 98.85 92.24 97.21 777,059 -4.34(-4.27%)
Mar 06, 2020 97.03 101.79 96.26 101.55 696,059 +2.50(+2.53%)
Mar 05, 2020 99.99 100.82 97.88 99.04 430,539 -4.10(-3.97%)
Mar 04, 2020 99.83 103.29 98.93 103.14 394,982 +4.79(+4.87%)
Mar 03, 2020 101.16 102.16 97.14 98.35 392,439 -2.74(-2.71%)
Mar 02, 2020 101.92 101.92 98.61 101.09 555,577 -0.27(-0.26%)
Feb 28, 2020 95.21 101.61 94.78 101.36 881,160 +3.06(+3.12%)
Feb 27, 2020 101.05 102.78 98.21 98.29 354,541 -5.56(-5.35%)
Feb 26, 2020 106.66 107.61 103.33 103.85 447,030 -1.93(-1.83%)
Feb 25, 2020 111.94 112.18 105.52 105.78 507,663 -5.39(-4.85%)
Feb 24, 2020 111.21 112.34 109.85 111.17 472,840 -2.84(-2.49%)
Feb 21, 2020 113.72 114.70 113.24 114.01 546,273 -0.15(-0.13%)
Feb 20, 2020 113.88 115.35 113.85 114.16 316,288 -0.30(-0.26%)
Feb 19, 2020 115.75 116.08 113.91 114.45 253,188 -0.45(-0.39%)
Feb 18, 2020 114.97 115.38 113.64 114.91 242,079 -0.29(-0.25%)
Feb 14, 2020 117.10 117.10 112.93 115.19 369,188 -1.36(-1.17%)
Feb 13, 2020 116.83 117.50 115.78 116.55 307,142 -0.92(-0.78%)
Feb 12, 2020 118.28 119.40 117.07 117.47 307,883 +0.34(+0.29%)
Feb 11, 2020 117.39 119.71 117.07 117.12 287,505 +0.39(+0.34%)
Feb 10, 2020 116.05 116.78 115.74 116.73 285,781 +0.75(+0.65%)
Feb 07, 2020 118.25 118.63 115.89 115.98 214,429 -2.82(-2.37%)
Feb 06, 2020 121.42 121.58 118.73 118.80 278,641 -1.97(-1.63%)
Feb 05, 2020 121.19 121.95 120.04 120.77 329,282 +1.76(+1.48%)
Feb 04, 2020 119.87 120.83 118.78 119.01 244,245 +1.85(+1.58%)
Feb 03, 2020 117.17 119.61 116.81 117.16 349,796 +1.00(+0.87%)
Jan 31, 2020 119.23 119.52 115.99 116.15 370,000 -3.63(-3.03%)
Jan 30, 2020 117.98 119.99 117.78 119.78 242,904 +0.54(+0.45%)
Jan 29, 2020 120.18 120.73 118.77 119.23 280,527 +0.05(+0.04%)
Jan 28, 2020 119.76 119.79 118.25 119.19 244,574 +0.37(+0.31%)
Jan 27, 2020 118.30 119.62 116.72 118.82 356,116 -0.90(-0.75%)
Jan 24, 2020 121.70 121.70 119.04 119.72 242,438 -1.27(-1.05%)
Jan 23, 2020 119.64 121.83 119.04 120.99 479,744 +0.72(+0.60%)
Jan 22, 2020 122.05 122.17 119.83 120.27 312,012 -0.56(-0.46%)
Jan 21, 2020 121.30 121.62 119.38 120.83 518,430 -0.65(-0.54%)
Jan 17, 2020 121.17 122.14 120.76 121.48 573,267 +0.87(+0.72%)
Jan 16, 2020 119.97 121.65 119.00 120.61 404,010 +1.24(+1.04%)
Jan 15, 2020 116.75 120.23 116.75 119.37 800,768 +2.57(+2.20%)
Jan 14, 2020 118.42 119.00 116.44 116.80 616,501 -1.61(-1.36%)
Jan 13, 2020 119.37 120.25 117.97 118.42 1,150,560 -0.92(-0.78%)
Jan 10, 2020 120.68 121.77 118.91 119.34 1,185,860 -2.15(-1.77%)
Jan 09, 2020 129.69 129.93 121.32 121.49 2,484,702 -19.39(-13.76%)
Jan 08, 2020 137.81 141.30 137.51 140.88 789,075 +2.72(+1.97%)
Jan 07, 2020 135.94 139.32 135.94 138.16 616,785 +1.15(+0.84%)
Jan 06, 2020 136.46 137.72 135.81 137.01 335,222 -0.43(-0.32%)
Jan 03, 2020 135.31 137.80 133.96 137.44 356,987 +0.02(+0.01%)
Jan 02, 2020 136.72 137.66 135.39 137.43 357,158 +1.59(+1.17%)
Dec 31, 2019 135.68 137.36 134.77 135.84 273,378 +0.16(+0.12%)
Dec 30, 2019 135.53 136.56 134.71 135.68 182,979 +0.12(+0.09%)
Dec 27, 2019 136.07 136.91 135.23 135.56 350,587 -0.16(-0.12%)
Dec 26, 2019 134.84 135.83 134.46 135.72 115,525 +1.31(+0.97%)
Dec 24, 2019 135.10 135.10 134.29 134.41 91,532 -0.50(-0.37%)
Dec 23, 2019 134.44 134.93 133.00 134.91 190,041 +0.57(+0.43%)
Dec 20, 2019 135.70 135.70 133.66 134.34 685,529 +0.00(+0.00%)
Dec 19, 2019 135.48 135.48 133.16 134.34 414,674 -1.65(-1.22%)
Dec 18, 2019 135.29 136.16 133.70 136.00 328,858 +1.11(+0.83%)
Dec 17, 2019 131.23 135.07 130.30 134.88 383,833 +4.65(+3.57%)
Dec 16, 2019 129.44 131.34 128.60 130.24 393,504 +1.49(+1.15%)
Dec 13, 2019 130.86 131.27 127.74 128.75 265,353 -2.29(-1.75%)
Dec 12, 2019 130.00 131.12 129.46 131.05 334,911 +1.56(+1.21%)
Dec 11, 2019 131.26 132.52 128.34 129.48 338,399 -1.96(-1.49%)
Dec 10, 2019 130.47 131.53 129.72 131.44 279,384 +0.51(+0.39%)
Dec 09, 2019 131.49 132.33 130.22 130.93 222,023 -0.78(-0.59%)
Dec 06, 2019 132.77 134.09 130.63 131.71 378,829 +0.40(+0.31%)
Dec 05, 2019 127.82 131.47 127.82 131.30 418,315 +4.00(+3.14%)
Dec 04, 2019 127.20 128.94 127.05 127.31 424,452 +1.13(+0.90%)
Dec 03, 2019 126.33 126.75 124.79 126.17 320,403 -2.45(-1.91%)
Dec 02, 2019 129.12 131.00 128.06 128.62 267,580 -0.11(-0.08%)
Nov 29, 2019 130.66 131.27 128.58 128.73 200,437 -2.39(-1.82%)
Nov 27, 2019 131.09 131.21 129.02 131.12 339,006 +1.00(+0.77%)
Nov 26, 2019 127.77 130.19 127.12 130.12 695,802 +2.68(+2.10%)
Nov 25, 2019 126.24 128.95 125.65 127.44 291,356 +2.13(+1.70%)
Nov 22, 2019 125.09 125.83 124.19 125.32 258,140 +0.50(+0.40%)
Nov 21, 2019 125.62 126.64 123.38 124.81 169,028 -0.66(-0.53%)
Nov 20, 2019 125.64 127.17 125.11 125.47 294,010 -0.52(-0.41%)
Nov 19, 2019 126.98 127.47 125.95 126.00 257,650 -0.57(-0.45%)
Nov 18, 2019 125.40 126.87 124.44 126.57 245,487 +0.20(+0.16%)
Nov 15, 2019 125.89 126.95 125.35 126.37 308,529 +1.53(+1.22%)
Nov 14, 2019 122.79 125.34 122.69 124.84 224,935 +1.71(+1.39%)
Nov 13, 2019 123.23 125.53 122.83 123.13 390,171 -0.94(-0.76%)
Nov 12, 2019 125.44 126.72 123.97 124.08 528,819 -1.03(-0.83%)
Nov 11, 2019 124.61 126.18 123.71 125.11 187,286 -0.96(-0.76%)
Nov 08, 2019 125.44 126.54 124.32 126.08 226,545 -0.06(-0.05%)
Nov 07, 2019 128.35 129.25 125.67 126.13 242,236 -0.87(-0.68%)
Nov 06, 2019 129.32 130.31 125.91 127.00 610,252 -2.76(-2.12%)
Nov 05, 2019 128.75 129.95 128.10 129.76 464,954 +0.99(+0.76%)
Nov 04, 2019 125.87 129.20 125.37 128.77 408,587 +4.75(+3.83%)
Nov 01, 2019 124.26 125.34 123.64 124.02 291,055 +1.18(+0.96%)
Oct 31, 2019 126.39 126.59 121.87 122.84 304,200 -3.78(-2.99%)
Oct 30, 2019 126.00 127.01 123.88 126.62 325,890 +0.64(+0.51%)
Oct 29, 2019 124.62 126.69 124.37 125.98 366,866 +0.42(+0.34%)
Oct 28, 2019 123.55 126.30 123.55 125.55 286,621 +2.61(+2.12%)
Oct 25, 2019 122.84 124.12 122.35 122.94 191,700 +0.60(+0.49%)
Oct 24, 2019 125.86 125.87 121.72 122.34 407,563 -2.94(-2.35%)
Oct 23, 2019 123.30 125.60 123.23 125.29 309,645 +1.78(+1.44%)
Oct 22, 2019 122.06 124.88 120.76 123.51 352,729 +1.58(+1.30%)
Oct 21, 2019 121.91 123.33 121.43 121.92 304,885 +0.92(+0.76%)
Oct 18, 2019 120.76 122.35 120.22 121.01 301,824 -0.27(-0.22%)
Oct 17, 2019 122.54 123.24 119.99 121.27 352,204 +0.07(+0.06%)
Oct 16, 2019 118.33 122.02 117.60 121.20 481,395 -1.48(-1.21%)
Oct 15, 2019 120.66 123.35 120.30 122.69 450,367 +2.69(+2.24%)
Oct 14, 2019 119.40 121.00 119.30 120.00 232,960 +0.02(+0.02%)
Oct 11, 2019 120.50 122.16 119.71 119.98 344,957 +1.96(+1.66%)
Oct 10, 2019 116.88 119.79 116.63 118.03 358,726 +1.39(+1.19%)
Oct 09, 2019 116.69 117.83 115.45 116.64 271,864 +1.47(+1.27%)
Oct 08, 2019 116.03 117.11 114.30 115.17 472,419 -2.30(-1.96%)
Oct 07, 2019 118.83 120.08 117.34 117.48 423,239 -1.65(-1.39%)
Oct 04, 2019 118.17 119.25 116.02 119.13 596,759 +1.00(+0.85%)
Oct 03, 2019 113.76 118.84 113.72 118.12 1,169,358 +5.07(+4.49%)
Oct 02, 2019 104.62 115.43 104.18 113.05 3,314,087 -14.25(-11.19%)
Oct 01, 2019 133.47 134.74 126.85 127.30 492,909 -5.24(-3.95%)
Sep 30, 2019 129.83 133.51 129.83 132.54 536,864 +2.46(+1.89%)
Sep 27, 2019 129.72 130.90 127.11 130.08 576,928 +1.60(+1.25%)
Sep 26, 2019 128.94 130.68 128.13 128.48 1,046,517 +0.45(+0.35%)
Sep 25, 2019 128.25 131.63 127.93 128.03 886,405 -0.40(-0.31%)
Sep 24, 2019 133.46 134.62 128.13 128.43 430,970 -6.45(-4.78%)
Sep 23, 2019 132.68 135.75 131.69 134.88 252,703 +1.57(+1.18%)
Sep 20, 2019 133.10 135.35 132.85 133.31 461,807 +0.69(+0.52%)
Sep 19, 2019 132.23 133.70 130.87 132.62 166,215 +0.74(+0.56%)
Sep 18, 2019 131.85 132.53 130.17 131.88 256,575 -1.04(-0.78%)
Sep 17, 2019 135.46 135.46 132.13 132.92 227,027 -3.20(-2.35%)
Sep 16, 2019 135.93 137.17 134.69 136.12 227,814 -0.72(-0.52%)
Sep 13, 2019 135.41 137.29 133.68 136.84 301,024 +2.36(+1.75%)
Sep 12, 2019 136.62 136.97 133.82 134.48 265,687 -2.19(-1.60%)
Sep 11, 2019 132.28 138.44 130.13 136.67 476,760 +4.69(+3.55%)
Sep 10, 2019 127.41 131.98 122.25 131.98 376,418 +4.98(+3.92%)
Sep 09, 2019 124.48 127.73 124.03 127.00 328,995 +3.26(+2.64%)
Sep 06, 2019 122.51 124.03 121.15 123.74 337,635 +1.07(+0.87%)
Sep 05, 2019 124.80 126.03 122.02 122.67 355,211 +0.15(+0.12%)
Sep 04, 2019 121.00 122.68 120.87 122.52 185,938 +3.36(+2.82%)
Sep 03, 2019 122.47 122.99 117.88 119.16 299,856 -4.16(-3.37%)
Aug 30, 2019 123.88 125.23 123.16 123.32 225,462 +0.19(+0.15%)
Aug 29, 2019 120.40 123.57 120.40 123.13 189,624 +4.15(+3.49%)
Aug 28, 2019 118.19 119.82 117.13 118.98 202,436 +0.29(+0.24%)
Aug 27, 2019 120.19 120.19 117.55 118.69 214,885 -0.25(-0.21%)
Aug 26, 2019 120.41 120.95 118.03 118.94 220,276 -0.60(-0.50%)
Aug 23, 2019 122.58 123.08 119.24 119.54 260,548 -3.91(-3.17%)
Aug 22, 2019 123.19 124.00 122.19 123.45 99,977 +0.83(+0.67%)
Aug 21, 2019 122.77 124.42 122.27 122.63 186,499 +1.18(+0.97%)
Aug 20, 2019 122.61 122.69 120.85 121.45 180,066 -1.47(-1.19%)
Aug 19, 2019 124.05 124.82 122.57 122.91 354,828 +0.99(+0.81%)
Aug 16, 2019 120.52 123.36 119.97 121.92 241,124 +2.30(+1.92%)
Aug 15, 2019 121.64 121.69 118.30 119.62 252,493 -1.87(-1.54%)
Aug 14, 2019 123.77 124.25 121.26 121.49 229,957 -4.71(-3.73%)
Aug 13, 2019 123.56 129.39 123.17 126.20 304,480 +2.26(+1.83%)
Aug 12, 2019 126.04 126.41 123.56 123.94 156,774 -3.22(-2.53%)
Aug 09, 2019 129.13 129.23 125.82 127.15 192,716 -3.02(-2.32%)
Aug 08, 2019 129.17 131.21 129.17 130.17 404,380 +2.03(+1.58%)
Aug 07, 2019 126.69 128.60 126.36 128.15 249,348 -0.54(-0.42%)
Aug 06, 2019 126.35 128.93 125.82 128.69 186,059 +3.26(+2.60%)
Aug 05, 2019 125.98 126.76 124.09 125.43 333,765 -3.15(-2.45%)
Aug 02, 2019 128.79 129.69 127.52 128.58 293,600 -0.21(-0.16%)
Aug 01, 2019 132.17 133.38 128.38 128.78 341,556 -3.20(-2.42%)
Jul 31, 2019 134.35 135.15 131.69 131.98 328,319 -2.18(-1.63%)
Jul 30, 2019 131.79 134.28 131.79 134.16 260,662 +1.55(+1.17%)
Jul 29, 2019 132.84 133.21 131.38 132.61 226,150 -0.63(-0.47%)
Jul 26, 2019 131.86 133.50 131.38 133.24 282,616 +1.55(+1.18%)
Jul 25, 2019 132.59 133.81 131.34 131.69 235,850 -1.23(-0.92%)
Jul 24, 2019 130.93 133.54 130.21 132.91 282,070 +1.38(+1.05%)
Jul 23, 2019 129.79 131.75 128.81 131.54 320,066 +2.66(+2.06%)
Jul 22, 2019 129.31 130.09 128.41 128.88 339,409 -0.13(-0.10%)
Jul 19, 2019 129.25 130.77 128.93 129.01 372,720 +0.37(+0.29%)
Jul 18, 2019 129.10 129.22 127.78 128.64 248,170 -0.33(-0.26%)
Jul 17, 2019 130.66 131.17 128.68 128.97 385,287 -1.74(-1.33%)
Jul 16, 2019 130.79 132.67 130.56 130.71 426,935 -0.23(-0.17%)
Jul 15, 2019 128.91 131.16 127.71 130.94 546,000 +2.60(+2.03%)
Jul 12, 2019 126.44 129.19 126.26 128.33 441,695 +2.58(+2.05%)
Jul 11, 2019 125.89 126.61 124.22 125.75 528,751 +0.06(+0.05%)
Jul 10, 2019 128.40 128.96 125.16 125.69 533,205 -1.99(-1.56%)
Jul 09, 2019 128.32 129.41 126.99 127.69 439,832 -1.46(-1.13%)
Jul 08, 2019 127.54 130.58 127.08 129.15 565,980 +0.77(+0.60%)
Jul 05, 2019 131.45 132.51 124.86 128.38 854,887 -4.40(-3.31%)
Jul 03, 2019 127.72 134.33 127.61 132.78 635,312 +5.13(+4.02%)
Jul 02, 2019 125.66 131.16 118.62 127.66 3,524,647 -10.87(-7.85%)
Jul 01, 2019 137.44 139.49 136.57 138.53 600,801 +3.06(+2.26%)
Jun 28, 2019 132.22 136.06 131.79 135.48 573,929 +3.59(+2.73%)
Jun 27, 2019 132.84 133.11 131.27 131.88 369,285 -0.28(-0.22%)
Jun 26, 2019 131.93 133.34 131.21 132.17 308,046 +0.89(+0.68%)
Jun 25, 2019 133.06 133.40 131.06 131.27 268,761 -1.74(-1.31%)
Jun 24, 2019 132.63 134.63 131.15 133.01 524,368 +1.21(+0.92%)
Jun 21, 2019 131.63 132.81 130.88 131.80 324,629 -0.03(-0.02%)
Jun 20, 2019 130.66 132.94 130.01 131.83 355,806 +1.64(+1.26%)
Jun 19, 2019 132.51 132.51 129.17 130.19 287,143 -1.94(-1.46%)
Jun 18, 2019 131.44 134.33 131.25 132.13 359,184 +2.64(+2.04%)
Jun 17, 2019 130.92 131.92 129.05 129.48 218,432 -1.66(-1.27%)
Jun 14, 2019 132.50 132.86 129.36 131.14 172,239 -1.97(-1.48%)
Jun 13, 2019 132.07 133.56 130.23 133.12 202,135 +1.85(+1.41%)
Jun 12, 2019 130.75 131.69 129.70 131.27 338,885 +0.06(+0.04%)
Jun 11, 2019 132.75 134.44 130.36 131.21 277,092 -0.45(-0.34%)
Jun 10, 2019 129.00 132.75 129.00 131.66 208,230 +3.29(+2.56%)
Jun 07, 2019 129.66 130.13 128.14 128.37 287,473 -0.49(-0.38%)
Jun 06, 2019 131.02 131.57 128.65 128.87 327,172 -2.08(-1.59%)
Jun 05, 2019 129.57 131.61 127.05 130.95 420,886 +1.40(+1.08%)
Jun 04, 2019 125.01 129.77 124.39 129.55 453,636 +5.82(+4.71%)
Jun 03, 2019 121.48 126.04 121.48 123.73 473,316 +2.24(+1.84%)
May 31, 2019 122.76 122.88 118.43 121.49 837,175 -9.24(-7.07%)
May 30, 2019 130.03 131.61 128.55 130.73 196,616 +1.25(+0.96%)
May 29, 2019 132.08 132.08 128.62 129.48 217,363 -3.29(-2.48%)
May 28, 2019 132.87 134.78 132.07 132.78 288,108 -0.34(-0.26%)
May 24, 2019 135.21 135.21 132.98 133.12 249,503 -0.77(-0.57%)
May 23, 2019 134.28 134.86 132.42 133.88 235,848 -2.55(-1.87%)
May 22, 2019 133.71 136.58 133.71 136.44 296,274 +1.70(+1.26%)
May 21, 2019 133.45 136.03 133.34 134.74 240,964 +2.33(+1.76%)
May 20, 2019 131.37 132.80 130.37 132.41 310,709 -0.26(-0.20%)
May 17, 2019 134.12 134.95 132.59 132.68 209,497 -2.89(-2.13%)
May 16, 2019 135.26 136.84 134.24 135.56 359,908 +1.24(+0.92%)
May 15, 2019 133.64 135.16 131.93 134.33 352,850 -0.65(-0.48%)
May 14, 2019 136.21 137.11 134.72 134.97 255,165 -0.59(-0.43%)
May 13, 2019 138.27 138.65 135.07 135.56 202,354 -5.45(-3.87%)
May 10, 2019 140.40 141.63 138.13 141.02 153,203 +0.34(+0.24%)
May 09, 2019 141.21 141.38 138.58 140.67 307,964 -1.41(-1.00%)
May 08, 2019 141.03 143.72 140.83 142.09 240,917 +0.82(+0.58%)
May 07, 2019 141.32 142.30 140.04 141.26 273,376 -1.67(-1.17%)
May 06, 2019 139.36 143.19 138.39 142.93 472,567 +0.38(+0.27%)
May 03, 2019 141.52 143.34 141.41 142.55 402,401 +0.57(+0.40%)
May 02, 2019 141.83 143.23 140.58 141.98 312,654 +0.20(+0.14%)
May 01, 2019 143.88 144.84 141.01 141.78 248,737 -1.96(-1.37%)
Apr 30, 2019 143.61 144.35 143.01 143.75 305,544 +0.40(+0.28%)
Apr 29, 2019 143.76 144.01 142.80 143.34 138,850 +0.12(+0.08%)
Apr 26, 2019 142.68 143.87 142.54 143.23 212,653 +0.38(+0.27%)
Apr 25, 2019 142.32 143.59 141.39 142.84 228,326 -0.73(-0.51%)
Apr 24, 2019 143.87 144.69 142.95 143.57 282,468 -0.17(-0.12%)
Apr 23, 2019 142.18 144.46 140.87 143.74 392,722 +2.30(+1.63%)
Apr 22, 2019 139.05 141.68 138.60 141.44 294,687 +1.51(+1.08%)
Apr 18, 2019 139.91 140.46 138.75 139.93 332,264 +1.19(+0.86%)
Apr 17, 2019 139.60 140.54 137.55 138.74 383,260 -0.52(-0.37%)
Apr 16, 2019 141.95 142.32 138.66 139.26 460,476 -2.44(-1.72%)
Apr 15, 2019 140.81 141.80 139.38 141.69 329,029 +1.34(+0.96%)
Apr 12, 2019 139.01 140.40 138.50 140.35 232,305 +2.08(+1.51%)
Apr 11, 2019 137.41 138.38 136.51 138.27 244,169 +1.00(+0.73%)
Apr 10, 2019 137.19 137.59 135.79 137.27 250,034 +0.37(+0.27%)
Apr 09, 2019 136.41 137.83 135.60 136.90 437,772 -0.29(-0.21%)
Apr 08, 2019 136.09 138.21 135.28 137.19 371,214 +0.78(+0.57%)
Apr 05, 2019 134.68 137.32 134.07 136.41 539,906 +2.10(+1.56%)
Apr 04, 2019 132.95 134.40 129.87 134.31 914,901 +2.02(+1.53%)
Apr 03, 2019 125.96 135.17 125.75 132.29 2,153,169 +10.70(+8.80%)
Apr 02, 2019 121.50 121.91 119.44 121.59 683,557 +0.23(+0.19%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.