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 )

266.15 +3.88 (+1.48%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2023 180.33 182.21 179.01 182.08 230,036 +3.55(+1.99%)
Mar 30, 2023 179.39 181.66 178.30 178.54 375,652 +1.84(+1.04%)
Mar 29, 2023 174.83 177.45 173.49 176.69 277,544 +3.08(+1.77%)
Mar 28, 2023 172.37 175.08 171.27 173.61 356,431 +1.52(+0.89%)
Mar 27, 2023 170.95 174.53 170.11 172.09 319,690 +3.85(+2.29%)
Mar 24, 2023 170.40 170.66 164.66 168.24 536,999 -4.68(-2.71%)
Mar 23, 2023 177.49 178.37 170.91 172.93 479,956 -4.27(-2.41%)
Mar 22, 2023 183.25 183.58 177.18 177.20 353,414 -5.53(-3.03%)
Mar 21, 2023 186.77 188.13 180.09 182.73 415,245 -1.71(-0.93%)
Mar 20, 2023 183.37 186.09 182.80 184.44 274,974 +2.94(+1.62%)
Mar 17, 2023 186.51 186.79 181.31 181.50 365,421 -6.55(-3.48%)
Mar 16, 2023 182.98 189.16 182.98 188.05 231,137 +3.28(+1.77%)
Mar 15, 2023 187.03 187.97 180.10 184.77 417,699 -6.64(-3.47%)
Mar 14, 2023 190.18 193.64 187.48 191.41 300,492 +5.45(+2.93%)
Mar 13, 2023 185.25 188.98 183.04 185.96 245,347 -3.38(-1.78%)
Mar 10, 2023 197.67 197.88 188.18 189.34 273,499 -8.03(-4.07%)
Mar 09, 2023 200.34 202.18 196.99 197.37 260,457 -2.00(-1.00%)
Mar 08, 2023 196.39 199.51 194.94 199.37 243,350 +3.63(+1.85%)
Mar 07, 2023 194.72 196.16 193.55 195.74 179,451 +1.63(+0.84%)
Mar 06, 2023 196.34 197.77 193.01 194.11 265,079 -2.66(-1.35%)
Mar 03, 2023 194.62 196.79 192.95 196.77 243,726 +2.21(+1.14%)
Mar 02, 2023 191.41 194.60 186.36 194.56 233,565 +2.14(+1.11%)
Mar 01, 2023 192.99 194.11 190.61 192.42 293,750 -0.86(-0.44%)
Feb 28, 2023 191.29 194.93 190.23 193.27 319,129 +1.02(+0.53%)
Feb 27, 2023 191.36 193.78 190.59 192.26 235,651 +1.90(+1.00%)
Feb 24, 2023 189.88 191.17 188.76 190.35 210,313 -2.42(-1.26%)
Feb 23, 2023 192.13 193.34 190.28 192.78 147,127 +1.93(+1.01%)
Feb 22, 2023 191.40 193.25 190.09 190.84 188,039 +0.16(+0.08%)
Feb 21, 2023 193.35 194.25 189.84 190.68 495,549 -5.03(-2.57%)
Feb 17, 2023 192.56 195.80 190.98 195.72 240,205 +2.96(+1.54%)
Feb 16, 2023 190.07 194.47 189.45 192.75 144,401 -0.19(-0.10%)
Feb 15, 2023 191.36 193.80 190.37 192.94 153,365 +0.95(+0.49%)
Feb 14, 2023 189.96 192.78 187.49 192.00 207,769 +1.15(+0.60%)
Feb 13, 2023 187.86 190.91 187.31 190.85 147,674 +3.25(+1.73%)
Feb 10, 2023 185.83 187.92 184.20 187.60 209,393 +1.28(+0.69%)
Feb 09, 2023 192.18 193.44 184.28 186.32 423,270 -4.62(-2.42%)
Feb 08, 2023 192.53 194.90 190.91 190.94 196,075 -3.24(-1.67%)
Feb 07, 2023 191.11 195.62 188.69 194.18 313,807 +3.25(+1.70%)
Feb 06, 2023 190.36 191.36 188.56 190.93 209,137 +0.00(+0.00%)
Feb 03, 2023 187.28 192.41 187.16 190.93 186,620 +1.88(+1.00%)
Feb 02, 2023 190.88 193.14 188.50 189.05 313,097 -1.96(-1.03%)
Feb 01, 2023 188.09 191.79 186.02 191.01 239,565 +3.29(+1.75%)
Jan 31, 2023 184.08 187.72 183.23 187.72 254,954 +3.50(+1.90%)
Jan 30, 2023 183.39 185.55 182.79 184.22 267,302 -0.12(-0.06%)
Jan 27, 2023 181.34 185.01 181.34 184.34 185,302 +3.00(+1.65%)
Jan 26, 2023 181.30 181.80 178.88 181.34 182,714 +1.83(+1.02%)
Jan 25, 2023 175.68 179.52 175.15 179.51 205,314 +1.84(+1.04%)
Jan 24, 2023 175.26 178.76 174.15 177.67 198,384 +1.85(+1.05%)
Jan 23, 2023 175.42 176.32 174.36 175.81 174,958 +0.67(+0.38%)
Jan 20, 2023 173.25 175.46 170.93 175.15 256,114 +2.88(+1.67%)
Jan 19, 2023 171.79 173.38 170.42 172.27 324,248 +0.00(+0.00%)
Jan 18, 2023 173.38 175.25 170.34 172.27 363,864 -0.48(-0.28%)
Jan 17, 2023 173.35 175.06 170.03 172.75 380,021 -0.30(-0.17%)
Jan 13, 2023 169.42 174.13 167.49 173.05 191,862 +1.37(+0.80%)
Jan 12, 2023 174.82 176.37 170.79 171.67 311,927 -2.10(-1.21%)
Jan 11, 2023 176.42 178.53 172.59 173.77 354,461 -1.34(-0.77%)
Jan 10, 2023 174.92 175.13 169.31 175.12 323,908 +1.20(+0.69%)
Jan 09, 2023 174.61 189.20 170.14 173.91 597,267 +4.87(+2.88%)
Jan 06, 2023 169.62 170.40 166.62 169.04 527,830 +1.97(+1.18%)
Jan 05, 2023 169.04 171.20 166.25 167.07 326,393 -3.79(-2.22%)
Jan 04, 2023 168.62 171.40 165.97 170.87 262,992 +3.34(+2.00%)
Jan 03, 2023 167.38 168.87 164.28 167.52 307,796 +2.61(+1.58%)
Dec 30, 2022 165.69 166.98 163.81 164.91 193,825 -1.59(-0.96%)
Dec 29, 2022 165.22 168.38 163.32 166.50 184,450 +2.04(+1.24%)
Dec 28, 2022 168.38 168.38 164.12 164.46 102,669 -2.80(-1.67%)
Dec 27, 2022 166.71 168.24 164.70 167.26 161,511 +1.61(+0.97%)
Dec 23, 2022 165.32 166.07 163.07 165.65 202,158 +0.79(+0.48%)
Dec 22, 2022 166.03 166.22 162.67 164.86 206,425 -3.27(-1.94%)
Dec 21, 2022 167.99 168.59 166.15 168.13 177,040 +2.30(+1.39%)
Dec 20, 2022 164.59 166.64 164.18 165.83 241,477 +0.33(+0.20%)
Dec 19, 2022 165.79 167.77 164.89 165.50 258,647 +0.05(+0.03%)
Dec 16, 2022 168.39 169.03 161.05 165.45 810,921 -8.17(-4.70%)
Dec 15, 2022 175.56 175.59 170.64 173.61 253,952 -3.73(-2.11%)
Dec 14, 2022 179.27 180.57 175.75 177.35 527,408 -2.34(-1.30%)
Dec 13, 2022 186.88 189.78 178.00 179.69 184,558 -0.26(-0.14%)
Dec 12, 2022 178.34 180.71 176.17 179.95 206,513 +3.39(+1.92%)
Dec 09, 2022 177.59 179.23 175.81 176.56 135,158 -1.50(-0.84%)
Dec 08, 2022 182.46 183.49 177.49 178.06 190,342 -3.22(-1.77%)
Dec 07, 2022 179.44 183.85 178.41 181.28 232,955 +1.92(+1.07%)
Dec 06, 2022 181.14 181.79 176.37 179.36 215,600 -0.99(-0.55%)
Dec 05, 2022 185.62 185.62 179.50 180.34 198,956 -7.86(-4.17%)
Dec 02, 2022 184.94 189.44 184.94 188.20 116,562 +0.28(+0.15%)
Dec 01, 2022 189.15 189.36 184.74 187.92 235,379 +0.43(+0.23%)
Nov 30, 2022 187.38 188.62 180.99 187.50 283,765 +0.41(+0.22%)
Nov 29, 2022 186.27 188.92 186.27 187.09 176,969 +0.62(+0.33%)
Nov 28, 2022 188.86 189.30 184.24 186.47 172,452 -3.50(-1.84%)
Nov 25, 2022 190.94 191.57 189.07 189.97 68,034 +0.14(+0.07%)
Nov 23, 2022 191.26 192.51 189.17 189.84 124,425 -1.42(-0.74%)
Nov 22, 2022 187.89 191.26 187.89 191.26 152,113 +4.52(+2.42%)
Nov 21, 2022 184.71 188.57 184.71 186.74 107,504 +1.31(+0.71%)
Nov 18, 2022 184.57 185.77 182.55 185.42 219,826 +3.93(+2.17%)
Nov 17, 2022 183.89 185.39 178.99 181.49 276,571 -6.05(-3.23%)
Nov 16, 2022 187.58 189.72 185.32 187.54 152,929 -2.88(-1.51%)
Nov 15, 2022 186.90 191.93 186.90 190.42 327,093 +4.76(+2.56%)
Nov 14, 2022 188.86 190.42 185.49 185.66 193,814 -4.40(-2.32%)
Nov 11, 2022 196.49 198.01 189.78 190.06 312,064 -5.72(-2.92%)
Nov 10, 2022 191.63 197.07 190.96 195.78 224,927 +11.88(+6.46%)
Nov 09, 2022 185.50 189.05 182.20 183.90 245,894 -3.57(-1.91%)
Nov 08, 2022 185.94 189.40 184.37 187.47 283,592 +2.68(+1.45%)
Nov 07, 2022 181.41 184.93 179.09 184.80 213,687 +4.90(+2.72%)
Nov 04, 2022 179.74 182.54 177.13 179.90 254,301 +2.96(+1.67%)
Nov 03, 2022 176.47 179.30 175.41 176.94 228,895 -2.51(-1.40%)
Nov 02, 2022 182.99 178.70 179.45 137,128 -5.20(-2.82%)
Nov 01, 2022 184.79 185.53 182.79 184.65 147,485 +1.85(+1.01%)
Oct 31, 2022 181.69 183.58 180.87 182.79 155,241 -0.47(-0.26%)
Oct 28, 2022 180.07 184.65 178.27 183.26 149,371 +3.72(+2.07%)
Oct 27, 2022 182.45 185.15 179.23 179.54 247,563 -1.53(-0.85%)
Oct 26, 2022 184.41 185.22 180.90 181.07 273,358 -2.91(-1.58%)
Oct 25, 2022 176.64 184.18 176.64 183.98 299,325 +6.98(+3.94%)
Oct 24, 2022 174.15 178.03 172.57 177.00 243,573 +3.72(+2.15%)
Oct 21, 2022 166.49 173.58 165.13 173.28 223,026 +7.39(+4.45%)
Oct 20, 2022 172.08 173.29 165.46 165.89 259,575 -5.16(-3.02%)
Oct 19, 2022 173.72 175.72 169.57 171.04 234,524 -3.24(-1.86%)
Oct 18, 2022 174.76 176.53 172.81 174.28 282,452 +4.10(+2.41%)
Oct 17, 2022 167.03 170.24 166.42 170.18 272,861 +5.94(+3.61%)
Oct 14, 2022 171.28 171.63 163.65 164.24 255,451 -6.11(-3.58%)
Oct 13, 2022 164.07 172.78 162.15 170.35 377,925 +3.57(+2.14%)
Oct 12, 2022 166.66 169.60 164.63 166.78 380,070 +1.22(+0.74%)
Oct 11, 2022 159.62 168.36 159.42 165.55 506,094 +5.10(+3.18%)
Oct 10, 2022 157.98 160.74 156.80 160.45 261,322 +4.02(+2.57%)
Oct 07, 2022 161.41 161.41 154.51 156.43 379,900 -7.09(-4.34%)
Oct 06, 2022 167.80 169.19 162.99 163.52 349,480 -4.99(-2.96%)
Oct 05, 2022 165.58 169.93 163.65 168.51 510,053 +1.84(+1.10%)
Oct 04, 2022 172.14 172.14 164.74 166.67 816,740 +7.81(+4.92%)
Oct 03, 2022 157.89 162.23 157.53 158.85 445,162 +2.17(+1.38%)
Sep 30, 2022 153.17 159.48 152.25 156.69 433,246 +3.26(+2.13%)
Sep 29, 2022 154.37 155.06 152.17 153.42 294,874 -3.49(-2.23%)
Sep 28, 2022 154.42 158.38 152.88 156.91 288,540 +4.17(+2.73%)
Sep 27, 2022 157.32 157.99 151.64 152.75 307,593 -3.85(-2.46%)
Sep 26, 2022 156.84 160.45 156.49 156.60 256,375 -0.71(-0.45%)
Sep 23, 2022 156.27 157.96 154.91 157.30 223,819 -0.55(-0.35%)
Sep 22, 2022 162.94 162.99 157.51 157.85 236,619 -4.85(-2.98%)
Sep 21, 2022 162.77 167.97 160.94 162.70 432,968 +1.43(+0.89%)
Sep 20, 2022 160.68 162.60 159.73 161.26 433,283 -1.03(-0.63%)
Sep 19, 2022 152.76 162.67 152.76 162.29 411,649 +8.06(+5.23%)
Sep 16, 2022 155.75 156.33 152.81 154.23 1,066,286 -4.39(-2.77%)
Sep 15, 2022 161.56 163.87 158.09 158.62 450,630 -3.12(-1.93%)
Sep 14, 2022 162.44 162.93 158.70 161.74 371,812 -0.41(-0.25%)
Sep 13, 2022 168.23 168.42 160.87 162.15 323,014 -10.38(-6.02%)
Sep 12, 2022 171.74 174.56 170.84 172.53 237,094 +1.86(+1.09%)
Sep 09, 2022 166.98 170.91 166.29 170.67 219,375 +4.98(+3.01%)
Sep 08, 2022 162.19 166.49 161.05 165.68 233,036 +1.97(+1.20%)
Sep 07, 2022 159.77 164.31 158.61 163.71 209,491 +4.20(+2.63%)
Sep 06, 2022 159.54 159.56 155.69 159.51 345,718 +0.16(+0.10%)
Sep 02, 2022 164.68 164.68 158.61 159.35 240,498 -2.97(-1.83%)
Sep 01, 2022 162.06 162.51 159.79 162.33 171,090 -0.79(-0.48%)
Aug 31, 2022 165.50 165.50 162.45 163.11 190,838 -2.41(-1.45%)
Aug 30, 2022 168.34 168.65 165.29 165.52 157,285 -2.38(-1.42%)
Aug 29, 2022 167.55 169.58 163.13 167.90 244,076 -2.94(-1.72%)
Aug 26, 2022 180.10 180.32 170.71 170.84 142,654 -9.23(-5.13%)
Aug 25, 2022 179.91 181.78 179.32 180.08 112,118 +1.75(+0.98%)
Aug 24, 2022 178.42 180.11 177.97 178.33 107,990 +0.62(+0.35%)
Aug 23, 2022 178.13 180.81 177.59 177.71 108,515 -0.22(-0.12%)
Aug 22, 2022 179.58 180.99 177.81 177.93 117,684 -5.54(-3.02%)
Aug 19, 2022 184.88 185.16 181.72 183.47 140,942 -2.40(-1.29%)
Aug 18, 2022 185.87 186.57 184.46 185.87 99,816 +0.94(+0.51%)
Aug 17, 2022 182.48 185.56 181.89 184.94 184,726 +0.04(+0.02%)
Aug 16, 2022 180.76 186.04 180.71 184.90 243,856 +2.66(+1.46%)
Aug 15, 2022 180.96 183.48 180.96 182.24 144,391 -0.09(-0.05%)
Aug 12, 2022 180.44 183.37 180.30 182.33 120,406 +1.68(+0.93%)
Aug 11, 2022 179.14 183.32 179.14 180.65 183,562 +2.19(+1.23%)
Aug 10, 2022 175.42 178.88 174.51 178.46 181,689 +5.73(+3.32%)
Aug 09, 2022 177.80 177.80 171.32 172.73 272,095 -5.76(-3.23%)
Aug 08, 2022 178.55 180.95 178.31 178.49 223,740 +0.41(+0.23%)
Aug 05, 2022 173.67 178.18 172.12 178.08 184,923 +3.52(+2.02%)
Aug 04, 2022 174.76 175.91 173.84 174.56 237,611 -0.64(-0.36%)
Aug 03, 2022 176.24 176.24 172.82 175.19 200,027 -0.68(-0.38%)
Aug 02, 2022 179.06 179.06 175.77 175.87 192,508 -4.84(-2.68%)
Aug 01, 2022 183.00 183.00 178.72 180.71 252,035 -0.79(-0.43%)
Jul 29, 2022 176.84 182.84 176.57 181.49 279,494 +4.31(+2.43%)
Jul 28, 2022 173.04 177.21 172.00 177.18 293,521 +6.60(+3.87%)
Jul 27, 2022 173.77 173.90 169.16 170.59 568,159 -2.90(-1.67%)
Jul 26, 2022 175.30 175.90 173.17 173.48 343,213 -1.36(-0.78%)
Jul 25, 2022 175.46 175.46 173.26 174.84 285,882 -0.48(-0.27%)
Jul 22, 2022 176.88 177.09 174.61 175.32 204,200 -0.52(-0.29%)
Jul 21, 2022 174.04 175.89 172.62 175.84 211,697 +1.68(+0.97%)
Jul 20, 2022 171.53 174.37 168.04 174.16 246,821 +2.64(+1.54%)
Jul 19, 2022 166.07 171.84 165.42 171.52 268,253 +8.24(+5.05%)
Jul 18, 2022 165.58 166.10 162.94 163.28 280,190 -0.37(-0.22%)
Jul 15, 2022 162.66 164.55 160.49 163.65 211,295 +2.69(+1.67%)
Jul 14, 2022 157.06 161.16 156.50 160.97 272,746 +1.33(+0.84%)
Jul 13, 2022 157.49 160.26 156.62 159.63 251,447 -0.25(-0.16%)
Jul 12, 2022 156.66 162.64 156.66 159.88 300,143 +2.83(+1.80%)
Jul 11, 2022 153.61 157.21 153.61 157.05 203,681 +1.39(+0.89%)
Jul 08, 2022 156.59 156.80 153.75 155.65 222,860 -1.26(-0.80%)
Jul 07, 2022 156.46 158.03 155.36 156.92 219,132 +1.81(+1.17%)
Jul 06, 2022 155.68 156.06 151.75 155.11 299,276 +0.09(+0.06%)
Jul 05, 2022 154.40 155.20 151.13 155.02 334,205 -1.91(-1.22%)
Jul 01, 2022 153.75 157.45 152.42 156.93 345,579 +3.78(+2.47%)
Jun 30, 2022 160.76 160.93 152.16 153.15 791,578 -1.69(-1.09%)
Jun 29, 2022 153.19 155.31 150.43 154.84 397,669 +1.39(+0.91%)
Jun 28, 2022 156.70 158.53 153.30 153.45 378,519 -2.46(-1.58%)
Jun 27, 2022 155.05 158.68 154.23 155.90 406,375 +2.12(+1.38%)
Jun 24, 2022 148.08 154.65 147.60 153.78 575,938 +8.27(+5.68%)
Jun 23, 2022 148.92 148.92 141.88 145.51 776,603 -8.65(-5.61%)
Jun 22, 2022 151.59 154.41 150.32 154.16 358,064 -0.17(-0.11%)
Jun 21, 2022 155.88 156.74 153.29 154.33 270,335 +1.68(+1.10%)
Jun 17, 2022 157.24 158.24 150.43 152.65 648,770 -4.55(-2.90%)
Jun 16, 2022 164.22 164.22 156.25 157.21 284,358 -10.82(-6.44%)
Jun 15, 2022 167.87 170.41 166.19 168.02 292,022 +1.85(+1.11%)
Jun 14, 2022 166.03 167.26 163.47 166.17 320,350 +0.70(+0.42%)
Jun 13, 2022 167.81 168.98 163.34 165.48 273,866 -6.43(-3.74%)
Jun 10, 2022 174.24 175.43 171.84 171.91 120,402 -5.06(-2.86%)
Jun 09, 2022 177.91 179.04 176.81 176.97 174,284 -1.22(-0.69%)
Jun 08, 2022 182.88 183.74 178.01 178.19 174,507 -6.22(-3.37%)
Jun 07, 2022 179.74 185.43 178.85 184.42 223,925 +3.41(+1.88%)
Jun 06, 2022 179.95 181.90 178.92 181.01 167,154 +1.91(+1.07%)
Jun 03, 2022 176.44 179.77 176.44 179.10 132,071 +1.29(+0.73%)
Jun 02, 2022 175.08 178.03 174.64 177.81 155,918 +4.00(+2.30%)
Jun 01, 2022 174.44 175.90 171.03 173.81 183,143 -0.20(-0.11%)
May 31, 2022 174.55 175.52 170.94 174.01 294,759 -2.82(-1.60%)
May 27, 2022 174.66 177.62 174.66 176.83 146,749 +2.88(+1.66%)
May 26, 2022 169.65 174.28 169.65 173.95 167,971 +6.18(+3.69%)
May 25, 2022 163.43 169.13 162.50 167.76 231,291 +4.23(+2.58%)
May 24, 2022 163.09 164.22 159.71 163.54 352,133 -1.16(-0.71%)
May 23, 2022 164.92 166.80 163.46 164.70 215,979 +1.32(+0.81%)
May 20, 2022 166.83 167.26 159.95 163.38 280,889 -2.53(-1.52%)
May 19, 2022 164.95 169.16 163.98 165.91 264,963 +0.14(+0.08%)
May 18, 2022 168.05 169.68 165.54 165.77 247,146 -3.89(-2.29%)
May 17, 2022 167.08 170.23 166.43 169.65 240,087 +5.48(+3.34%)
May 16, 2022 164.51 165.78 162.35 164.18 191,340 -0.77(-0.47%)
May 13, 2022 165.82 167.18 164.00 164.95 233,045 +0.64(+0.39%)
May 12, 2022 157.81 164.53 157.55 164.31 350,446 +5.28(+3.32%)
May 11, 2022 161.94 165.12 158.82 159.03 278,367 -2.73(-1.69%)
May 10, 2022 166.55 167.11 159.43 161.77 352,200 -2.69(-1.64%)
May 09, 2022 163.51 166.64 163.05 164.46 325,751 -1.09(-0.66%)
May 06, 2022 170.20 170.20 164.60 165.56 458,951 -5.93(-3.46%)
May 05, 2022 175.95 176.99 169.67 171.48 235,368 -5.26(-2.98%)
May 04, 2022 173.76 177.02 170.81 176.74 287,956 +4.36(+2.53%)
May 03, 2022 171.17 173.55 169.77 172.38 287,673 +0.25(+0.14%)
May 02, 2022 172.29 173.26 168.52 172.13 274,704 +0.65(+0.38%)
Apr 29, 2022 175.85 177.09 171.27 171.48 196,434 -5.44(-3.07%)
Apr 28, 2022 174.47 177.31 171.98 176.92 198,561 +4.39(+2.55%)
Apr 27, 2022 175.33 176.85 171.81 172.53 275,216 -2.60(-1.49%)
Apr 26, 2022 175.27 176.55 173.99 175.13 269,419 -1.17(-0.67%)
Apr 25, 2022 171.54 176.30 169.22 176.30 231,375 +3.07(+1.77%)
Apr 22, 2022 177.40 178.33 172.35 173.23 274,026 -6.03(-3.36%)
Apr 21, 2022 182.87 184.54 178.13 179.26 359,808 -0.91(-0.50%)
Apr 20, 2022 177.39 181.80 175.03 180.16 368,918 +4.16(+2.36%)
Apr 19, 2022 172.24 177.02 171.06 176.01 328,506 +4.85(+2.83%)
Apr 18, 2022 169.13 173.67 169.13 171.15 281,635 +1.35(+0.80%)
Apr 14, 2022 171.92 173.55 169.31 169.80 282,530 -1.99(-1.16%)
Apr 13, 2022 167.52 172.36 167.22 171.79 335,955 +4.19(+2.50%)
Apr 12, 2022 168.35 171.61 167.09 167.60 302,333 +0.28(+0.17%)
Apr 11, 2022 166.60 171.23 165.35 167.32 620,551 -0.28(-0.17%)
Apr 08, 2022 163.75 169.56 163.75 167.60 536,875 +3.15(+1.91%)
Apr 07, 2022 166.36 168.52 164.01 164.45 571,538 -2.46(-1.48%)
Apr 06, 2022 167.01 169.45 164.84 166.91 644,574 -2.10(-1.24%)
Apr 05, 2022 183.56 183.56 163.38 169.01 1,478,389 -14.85(-8.08%)
Apr 04, 2022 189.28 190.04 181.51 183.86 479,478 -6.01(-3.17%)
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.