Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Acuity Brands Inc (NY: AYI )

330.19 +5.84 (+1.80%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2024 252.54 254.56 247.90 248.03 238,844 -5.69(-2.24%)
Apr 29, 2024 253.50 255.89 251.93 253.73 270,341 +1.84(+0.73%)
Apr 26, 2024 250.73 254.00 250.71 251.89 192,288 +0.43(+0.17%)
Apr 25, 2024 250.01 253.02 247.75 251.46 245,940 -1.36(-0.54%)
Apr 24, 2024 255.16 256.33 250.37 252.82 198,932 -2.10(-0.82%)
Apr 23, 2024 250.98 255.34 250.98 254.92 177,319 +5.58(+2.24%)
Apr 22, 2024 248.28 252.00 246.84 249.33 216,445 +2.54(+1.03%)
Apr 19, 2024 247.28 248.87 244.56 246.80 254,041 +0.20(+0.08%)
Apr 18, 2024 250.18 250.89 245.40 246.60 244,654 -1.86(-0.75%)
Apr 17, 2024 254.11 254.11 248.22 248.45 239,791 -3.28(-1.30%)
Apr 16, 2024 251.08 252.47 249.55 251.73 272,547 -0.32(-0.13%)
Apr 15, 2024 260.14 260.68 251.02 252.05 242,174 -5.10(-1.98%)
Apr 12, 2024 262.71 263.22 256.80 257.15 232,993 -7.41(-2.80%)
Apr 11, 2024 266.92 266.92 262.38 264.56 227,044 -1.01(-0.38%)
Apr 10, 2024 262.19 267.57 262.19 265.57 215,578 -0.24(-0.09%)
Apr 09, 2024 267.65 268.10 263.41 265.81 177,384 -1.58(-0.59%)
Apr 08, 2024 271.97 272.15 266.72 267.38 227,877 -4.05(-1.49%)
Apr 05, 2024 265.67 271.96 265.67 271.44 309,775 +7.38(+2.79%)
Apr 04, 2024 270.43 271.97 261.62 264.06 375,197 -0.19(-0.07%)
Apr 03, 2024 262.89 272.29 258.45 264.25 585,732 +2.86(+1.09%)
Apr 02, 2024 262.13 262.13 258.10 261.39 468,214 -3.30(-1.25%)
Apr 01, 2024 268.55 268.55 263.47 264.70 335,939 -3.58(-1.34%)
Mar 28, 2024 266.86 267.55 267.55 268.28 315,835 +1.14(+0.43%)
Mar 27, 2024 269.86 270.50 266.40 267.14 210,927 -0.25(-0.09%)
Mar 26, 2024 265.75 267.93 265.75 267.39 320,761 +1.63(+0.61%)
Mar 25, 2024 267.05 268.01 264.81 265.77 225,664 -1.72(-0.64%)
Mar 22, 2024 268.09 268.78 266.26 267.49 174,341 -1.32(-0.49%)
Mar 21, 2024 267.31 269.75 266.18 268.80 257,472 +3.21(+1.21%)
Mar 20, 2024 263.98 265.61 261.25 265.59 230,968 +2.84(+1.08%)
Mar 19, 2024 261.27 264.10 259.57 262.75 171,781 +0.55(+0.21%)
Mar 18, 2024 257.57 264.77 257.57 262.20 274,738 +4.09(+1.59%)
Mar 15, 2024 255.31 258.37 254.06 258.11 414,149 +1.84(+0.72%)
Mar 14, 2024 258.59 260.83 254.85 256.27 146,519 -0.76(-0.30%)
Mar 13, 2024 257.60 260.65 256.25 257.03 163,578 -1.05(-0.41%)
Mar 12, 2024 254.88 258.12 252.93 258.08 182,741 +3.87(+1.52%)
Mar 11, 2024 252.46 254.93 252.31 254.21 206,398 +0.71(+0.28%)
Mar 08, 2024 256.51 256.83 252.70 253.50 173,460 -3.00(-1.17%)
Mar 07, 2024 263.26 263.86 254.70 256.50 315,205 -3.36(-1.29%)
Mar 06, 2024 258.18 260.53 256.82 259.87 149,185 +3.76(+1.47%)
Mar 05, 2024 255.22 257.58 253.90 256.10 199,084 -0.79(-0.31%)
Mar 04, 2024 252.59 257.37 252.47 256.89 208,992 +5.70(+2.27%)
Mar 01, 2024 249.34 252.49 248.89 251.19 142,760 +0.37(+0.15%)
Feb 29, 2024 250.99 251.58 248.48 250.82 355,656 +1.18(+0.47%)
Feb 28, 2024 249.78 251.54 248.47 249.64 262,674 -0.10(-0.04%)
Feb 27, 2024 245.44 250.52 244.86 249.74 243,922 +5.77(+2.37%)
Feb 26, 2024 243.56 245.43 242.36 243.97 145,377 -0.42(-0.17%)
Feb 23, 2024 242.41 244.48 242.35 244.39 81,894 +2.48(+1.02%)
Feb 22, 2024 239.47 242.20 239.11 241.92 118,548 +4.13(+1.74%)
Feb 21, 2024 238.82 239.17 237.22 237.78 185,031 -1.60(-0.67%)
Feb 20, 2024 237.96 239.58 236.13 239.38 148,025 -0.39(-0.16%)
Feb 16, 2024 239.82 242.70 239.73 239.77 105,698 -1.82(-0.75%)
Feb 15, 2024 242.63 242.63 237.43 241.59 157,460 -0.61(-0.25%)
Feb 14, 2024 237.00 242.31 236.60 242.20 193,846 +7.43(+3.16%)
Feb 13, 2024 236.76 238.00 233.11 234.77 189,389 -6.32(-2.62%)
Feb 12, 2024 239.92 241.47 238.60 241.09 140,129 +1.19(+0.50%)
Feb 09, 2024 240.58 241.87 238.71 239.90 283,647 -1.48(-0.61%)
Feb 08, 2024 235.92 241.49 235.92 241.38 231,234 +5.46(+2.31%)
Feb 07, 2024 234.40 237.59 232.81 235.92 212,151 +1.73(+0.74%)
Feb 06, 2024 235.93 236.79 233.10 234.19 227,762 -2.32(-0.98%)
Feb 05, 2024 237.51 238.85 234.28 236.51 168,064 -2.35(-0.98%)
Feb 02, 2024 237.53 240.27 236.99 238.85 160,692 -0.74(-0.31%)
Feb 01, 2024 239.47 240.00 235.52 239.59 207,443 +1.97(+0.83%)
Jan 31, 2024 241.55 242.84 236.98 237.62 239,669 -4.81(-1.98%)
Jan 30, 2024 239.48 243.60 238.64 242.43 160,376 +1.98(+0.82%)
Jan 29, 2024 237.74 241.65 237.74 240.45 309,413 +1.90(+0.79%)
Jan 26, 2024 240.40 241.55 237.56 238.55 360,860 +2.31(+0.98%)
Jan 25, 2024 230.90 236.56 230.79 236.25 298,069 +7.81(+3.42%)
Jan 24, 2024 232.42 233.33 228.08 228.44 245,677 -2.09(-0.91%)
Jan 23, 2024 231.66 232.66 228.73 230.53 351,173 -1.21(-0.52%)
Jan 22, 2024 231.47 232.74 229.01 231.74 242,264 +1.76(+0.76%)
Jan 19, 2024 225.53 230.63 224.50 229.98 249,260 +4.11(+1.82%)
Jan 18, 2024 224.84 226.04 222.98 225.87 137,988 +2.19(+0.98%)
Jan 17, 2024 222.56 224.47 221.73 223.69 164,217 -0.04(-0.02%)
Jan 16, 2024 222.69 224.01 221.44 223.73 222,156 -0.33(-0.15%)
Jan 12, 2024 225.12 225.15 221.42 224.06 198,143 -0.13(-0.06%)
Jan 11, 2024 229.42 229.42 222.81 224.19 428,102 -5.19(-2.26%)
Jan 10, 2024 228.45 229.81 224.98 229.38 530,804 +1.90(+0.83%)
Jan 09, 2024 215.63 227.74 213.82 227.48 1,243,288 +23.43(+11.48%)
Jan 08, 2024 205.06 207.26 203.87 204.05 566,345 -0.86(-0.42%)
Jan 05, 2024 201.77 205.73 201.77 204.91 439,141 +1.85(+0.91%)
Jan 04, 2024 201.42 205.11 201.42 203.06 411,696 +2.31(+1.15%)
Jan 03, 2024 201.50 203.74 199.81 200.75 797,638 -1.67(-0.82%)
Jan 02, 2024 202.61 203.92 201.44 202.42 184,958 -1.95(-0.95%)
Dec 29, 2023 204.06 206.57 203.16 204.36 192,247 -0.28(-0.14%)
Dec 28, 2023 204.24 205.38 203.25 204.64 95,059 -0.64(-0.31%)
Dec 27, 2023 204.52 206.32 204.35 205.28 163,439 +1.89(+0.93%)
Dec 26, 2023 201.64 203.65 201.64 203.39 116,764 +1.53(+0.76%)
Dec 22, 2023 201.54 203.53 200.55 201.87 147,428 +0.89(+0.44%)
Dec 21, 2023 203.73 204.52 199.01 200.98 243,877 -1.27(-0.63%)
Dec 20, 2023 201.67 207.49 200.66 202.25 318,820 +0.10(+0.05%)
Dec 19, 2023 203.27 204.74 201.48 202.15 296,649 +0.30(+0.15%)
Dec 18, 2023 202.79 202.97 200.41 201.85 219,857 -0.93(-0.46%)
Dec 15, 2023 203.53 206.53 201.45 202.78 622,567 -1.12(-0.55%)
Dec 14, 2023 196.85 206.48 195.93 203.89 499,516 +9.65(+4.97%)
Dec 13, 2023 189.39 194.40 188.20 194.25 367,108 +4.63(+2.44%)
Dec 12, 2023 189.68 191.46 188.84 189.62 228,764 +0.05(+0.03%)
Dec 11, 2023 188.36 190.07 187.21 189.57 130,177 +1.97(+1.05%)
Dec 08, 2023 187.12 189.21 187.04 187.60 153,847 +0.82(+0.44%)
Dec 07, 2023 185.30 187.18 183.53 186.78 189,746 +1.62(+0.87%)
Dec 06, 2023 183.34 186.76 183.34 185.17 265,579 +3.66(+2.02%)
Dec 05, 2023 182.39 183.81 180.77 181.50 189,986 -2.36(-1.28%)
Dec 04, 2023 180.90 185.27 180.90 183.86 245,941 +1.42(+0.78%)
Dec 01, 2023 178.14 183.80 178.01 182.44 267,403 +3.59(+2.01%)
Nov 30, 2023 177.79 179.16 176.53 178.85 198,008 +1.81(+1.02%)
Nov 29, 2023 178.83 180.22 176.97 177.04 194,938 +0.10(+0.06%)
Nov 28, 2023 180.46 180.51 176.62 176.94 238,806 -5.11(-2.81%)
Nov 27, 2023 179.46 182.78 179.28 182.05 228,397 +2.00(+1.11%)
Nov 24, 2023 179.40 181.31 179.40 180.06 71,061 +0.15(+0.08%)
Nov 22, 2023 181.09 182.08 178.75 179.91 140,123 -0.69(-0.38%)
Nov 21, 2023 179.42 180.69 178.34 180.60 189,278 +0.05(+0.03%)
Nov 20, 2023 181.09 182.39 179.47 180.55 163,100 -0.65(-0.36%)
Nov 17, 2023 182.17 182.31 180.23 181.19 174,899 -0.10(-0.06%)
Nov 16, 2023 181.58 182.82 180.18 181.29 174,045 -0.04(-0.02%)
Nov 15, 2023 182.48 184.95 180.73 181.34 371,613 -1.05(-0.57%)
Nov 14, 2023 178.58 183.15 177.67 182.38 371,893 +6.94(+3.96%)
Nov 13, 2023 174.56 177.45 174.27 175.44 400,679 +0.30(+0.17%)
Nov 10, 2023 170.14 175.27 168.80 175.14 382,703 +6.25(+3.70%)
Nov 09, 2023 170.46 171.40 167.94 168.89 246,574 -0.37(-0.22%)
Nov 08, 2023 169.24 170.96 168.86 169.26 208,274 +0.34(+0.20%)
Nov 07, 2023 167.13 169.49 166.90 168.92 159,789 +0.35(+0.21%)
Nov 06, 2023 169.41 170.19 167.50 168.57 196,157 -1.59(-0.93%)
Nov 03, 2023 168.10 172.34 168.10 170.16 287,412 +3.62(+2.17%)
Nov 02, 2023 163.78 167.56 162.74 166.54 318,082 +4.60(+2.84%)
Nov 01, 2023 161.69 162.28 160.43 161.94 276,880 +0.34(+0.21%)
Oct 31, 2023 158.74 162.24 158.44 161.60 387,357 +2.72(+1.71%)
Oct 30, 2023 159.04 159.91 156.98 158.88 329,710 +0.93(+0.59%)
Oct 27, 2023 158.58 158.58 156.48 157.95 349,637 -0.80(-0.50%)
Oct 26, 2023 159.25 161.05 158.46 158.75 482,728 -0.51(-0.32%)
Oct 25, 2023 161.61 162.42 159.22 159.25 321,217 -2.67(-1.65%)
Oct 24, 2023 165.72 165.76 161.20 161.93 315,358 -2.58(-1.57%)
Oct 23, 2023 166.27 166.71 163.88 164.51 290,790 -2.06(-1.24%)
Oct 20, 2023 164.35 167.98 163.06 166.58 448,613 +1.90(+1.15%)
Oct 19, 2023 168.03 168.81 164.19 164.68 405,652 -4.08(-2.42%)
Oct 18, 2023 176.04 176.23 168.75 168.76 614,575 -11.09(-6.17%)
Oct 17, 2023 177.74 180.57 177.55 179.86 280,608 +0.88(+0.49%)
Oct 16, 2023 180.06 182.54 178.77 178.98 273,541 +0.94(+0.53%)
Oct 13, 2023 179.22 179.64 176.68 178.04 554,584 -1.04(-0.58%)
Oct 12, 2023 182.31 183.77 177.60 179.08 371,033 -2.31(-1.28%)
Oct 11, 2023 179.09 181.44 178.24 181.39 360,021 +3.15(+1.77%)
Oct 10, 2023 180.74 182.46 178.11 178.24 453,846 -1.96(-1.09%)
Oct 09, 2023 180.28 181.00 176.97 180.21 298,700 -0.91(-0.50%)
Oct 06, 2023 177.19 182.16 177.19 181.11 346,108 +2.65(+1.49%)
Oct 05, 2023 178.73 181.20 176.93 178.46 583,095 +0.00(+0.00%)
Oct 04, 2023 177.26 180.01 170.74 178.46 1,338,742 +11.58(+6.94%)
Oct 03, 2023 166.28 169.06 165.35 166.88 765,644 +0.21(+0.13%)
Oct 02, 2023 169.10 170.84 166.33 166.67 441,298 -3.13(-1.84%)
Sep 29, 2023 170.19 174.00 169.48 169.80 318,452 +0.19(+0.11%)
Sep 28, 2023 168.72 172.41 168.36 169.61 505,517 +3.27(+1.97%)
Sep 27, 2023 166.00 168.03 165.57 166.34 366,746 +2.22(+1.35%)
Sep 26, 2023 164.22 167.13 162.55 164.12 343,982 -0.71(-0.43%)
Sep 25, 2023 163.50 165.25 164.46 164.82 151,430 +0.65(+0.39%)
Sep 22, 2023 163.48 166.64 163.48 164.18 275,868 +0.82(+0.50%)
Sep 21, 2023 161.94 165.56 160.75 163.36 302,754 -0.85(-0.52%)
Sep 20, 2023 166.15 168.68 164.00 164.21 193,402 -1.31(-0.79%)
Sep 19, 2023 164.91 165.78 163.33 165.51 263,190 +0.18(+0.11%)
Sep 18, 2023 159.13 166.27 158.65 165.33 371,536 +6.22(+3.91%)
Sep 15, 2023 159.46 160.39 158.06 159.11 710,603 -0.77(-0.48%)
Sep 14, 2023 160.02 160.39 158.39 159.88 201,319 +1.36(+0.86%)
Sep 13, 2023 158.12 159.07 156.32 158.52 223,955 +0.54(+0.34%)
Sep 12, 2023 157.29 159.48 157.21 157.98 227,241 +0.38(+0.24%)
Sep 11, 2023 159.75 159.96 157.28 157.60 222,690 -1.20(-0.75%)
Sep 08, 2023 158.13 159.50 156.02 158.80 244,133 +0.60(+0.38%)
Sep 07, 2023 161.11 161.11 156.72 158.20 514,585 -3.11(-1.93%)
Sep 06, 2023 160.75 162.98 159.62 161.31 306,514 +0.17(+0.10%)
Sep 05, 2023 162.00 162.04 156.69 161.14 328,758 -2.92(-1.78%)
Sep 01, 2023 162.40 164.67 161.75 164.06 223,383 +3.27(+2.03%)
Aug 31, 2023 160.78 162.41 159.72 160.79 258,057 +0.61(+0.38%)
Aug 30, 2023 161.40 162.48 159.40 160.19 174,018 -1.02(-0.63%)
Aug 29, 2023 158.83 161.34 157.89 161.20 162,127 +1.86(+1.16%)
Aug 28, 2023 158.75 161.37 158.68 159.35 208,203 +1.69(+1.07%)
Aug 25, 2023 159.25 160.43 156.80 157.66 235,894 -0.99(-0.62%)
Aug 24, 2023 161.44 162.30 158.05 158.65 233,310 -2.49(-1.55%)
Aug 23, 2023 159.59 161.71 159.59 161.14 186,624 +1.49(+0.93%)
Aug 22, 2023 160.71 160.71 158.78 159.66 151,586 +0.06(+0.04%)
Aug 21, 2023 157.56 160.33 157.56 159.60 217,500 +2.01(+1.28%)
Aug 18, 2023 157.96 159.07 156.60 157.59 208,120 -0.47(-0.30%)
Aug 17, 2023 158.82 159.57 157.75 158.05 318,299 +0.02(+0.01%)
Aug 16, 2023 160.33 162.84 156.93 158.03 313,959 -1.59(-1.00%)
Aug 15, 2023 162.86 163.78 159.56 159.63 260,563 -4.55(-2.77%)
Aug 14, 2023 163.67 165.00 163.18 164.18 227,211 +0.09(+0.05%)
Aug 11, 2023 165.07 165.50 163.77 164.09 216,657 -1.51(-0.91%)
Aug 10, 2023 164.00 167.20 163.92 165.60 461,607 +2.21(+1.35%)
Aug 09, 2023 164.06 165.21 162.65 163.39 189,626 -1.25(-0.76%)
Aug 08, 2023 164.50 165.92 162.53 164.63 208,752 -2.01(-1.21%)
Aug 07, 2023 164.86 166.89 164.60 166.65 178,958 +2.23(+1.36%)
Aug 04, 2023 165.84 166.56 163.93 164.41 230,237 -1.29(-0.78%)
Aug 03, 2023 165.19 166.79 164.03 165.70 266,776 -0.83(-0.50%)
Aug 02, 2023 165.35 168.38 164.88 166.53 250,226 +0.89(+0.54%)
Aug 01, 2023 163.32 167.08 163.32 165.64 207,870 +0.90(+0.54%)
Jul 31, 2023 166.66 167.97 163.94 164.74 313,735 -0.86(-0.52%)
Jul 28, 2023 165.43 167.45 164.19 165.60 348,771 +1.95(+1.19%)
Jul 27, 2023 162.12 164.74 160.62 163.65 505,650 +1.88(+1.16%)
Jul 26, 2023 157.85 162.40 156.62 161.76 358,144 +0.98(+0.61%)
Jul 25, 2023 160.66 163.02 160.56 160.78 286,125 -1.26(-0.78%)
Jul 24, 2023 163.50 165.17 161.50 162.04 319,566 -1.52(-0.93%)
Jul 21, 2023 166.49 166.50 162.52 163.56 455,744 -2.63(-1.58%)
Jul 20, 2023 167.43 167.49 164.75 166.19 235,254 -0.96(-0.57%)
Jul 19, 2023 168.85 169.56 166.50 167.15 295,912 -0.85(-0.50%)
Jul 18, 2023 165.23 168.10 164.06 167.99 260,953 +2.58(+1.56%)
Jul 17, 2023 165.06 166.41 164.19 165.41 353,408 +0.48(+0.29%)
Jul 14, 2023 167.36 167.36 163.99 164.93 286,053 -2.81(-1.68%)
Jul 13, 2023 166.81 168.37 165.09 167.74 244,640 +1.22(+0.73%)
Jul 12, 2023 168.23 168.41 166.12 166.53 289,016 +0.95(+0.57%)
Jul 11, 2023 165.66 166.67 164.85 165.58 302,860 +1.05(+0.64%)
Jul 10, 2023 160.33 164.83 160.33 164.53 357,888 +3.59(+2.23%)
Jul 07, 2023 157.55 161.75 156.55 160.95 532,676 +4.63(+2.96%)
Jul 06, 2023 156.97 157.65 154.75 156.31 323,126 -2.34(-1.48%)
Jul 05, 2023 160.80 161.80 157.96 158.66 454,238 -3.94(-2.43%)
Jul 03, 2023 161.62 165.57 161.62 162.60 182,749 +0.14(+0.09%)
Jun 30, 2023 163.07 164.89 160.15 162.46 545,782 +0.62(+0.38%)
Jun 29, 2023 158.39 165.62 154.13 161.84 1,102,988 +1.79(+1.12%)
Jun 28, 2023 161.06 161.44 159.26 160.05 501,108 -0.90(-0.56%)
Jun 27, 2023 159.80 161.60 159.09 160.95 521,226 +1.15(+0.72%)
Jun 26, 2023 160.68 162.99 158.11 159.80 338,458 +0.13(+0.08%)
Jun 23, 2023 155.19 160.49 154.19 159.67 586,936 +2.52(+1.60%)
Jun 22, 2023 157.90 158.66 155.17 157.15 788,292 -5.87(-3.60%)
Jun 21, 2023 163.00 164.95 162.59 163.02 329,430 -1.16(-0.70%)
Jun 20, 2023 163.86 164.93 161.81 164.18 410,418 -1.57(-0.95%)
Jun 16, 2023 170.21 170.27 164.80 165.75 793,450 -3.94(-2.32%)
Jun 15, 2023 165.07 170.11 169.68 390,133 +12.01(+7.62%)
May 08, 2023 158.52 159.43 156.98 157.67 169,745 +0.29(+0.18%)
May 05, 2023 157.01 158.38 155.96 157.38 141,926 +3.02(+1.96%)
May 04, 2023 159.46 159.46 153.19 154.36 314,484 -5.60(-3.50%)
May 03, 2023 158.65 161.98 158.65 159.96 318,270 +1.56(+0.99%)
May 02, 2023 157.12 159.55 156.54 158.40 350,225 +0.09(+0.06%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.