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, 2019 143.46 144.19 142.85 143.59 305,871 +0.40(+0.28%)
Apr 29, 2019 143.60 143.86 142.65 143.19 138,999 +0.12(+0.08%)
Apr 26, 2019 142.52 143.71 142.39 143.07 212,880 +0.38(+0.27%)
Apr 25, 2019 142.17 143.44 141.24 142.69 228,570 -0.73(-0.51%)
Apr 24, 2019 143.71 144.54 142.80 143.42 282,770 -0.17(-0.12%)
Apr 23, 2019 142.02 144.30 140.72 143.58 393,142 +2.30(+1.63%)
Apr 22, 2019 138.90 141.52 138.45 141.29 295,003 +1.51(+1.08%)
Apr 18, 2019 139.76 140.31 138.60 139.78 332,619 +1.19(+0.86%)
Apr 17, 2019 139.45 140.39 137.40 138.59 383,669 -0.52(-0.37%)
Apr 16, 2019 141.80 142.17 138.51 139.11 460,969 -2.43(-1.72%)
Apr 15, 2019 140.66 141.65 139.23 141.54 329,380 +1.34(+0.96%)
Apr 12, 2019 138.87 140.25 138.35 140.20 232,553 +2.08(+1.51%)
Apr 11, 2019 137.26 138.23 136.37 138.12 244,430 +1.00(+0.73%)
Apr 10, 2019 137.04 137.44 135.64 137.12 250,301 +0.37(+0.27%)
Apr 09, 2019 136.27 137.68 135.46 136.75 438,240 -0.29(-0.21%)
Apr 08, 2019 135.94 138.06 135.14 137.04 371,611 +0.78(+0.57%)
Apr 05, 2019 134.53 137.17 133.93 136.27 540,483 +2.10(+1.56%)
Apr 04, 2019 132.81 134.26 129.73 134.17 915,879 +2.02(+1.53%)
Apr 03, 2019 125.83 135.02 125.61 132.15 2,155,472 +10.69(+8.80%)
Apr 02, 2019 121.37 121.78 119.31 121.46 684,288 +0.22(+0.19%)
Apr 01, 2019 119.09 121.42 118.63 121.24 421,540 +3.58(+3.04%)
Mar 29, 2019 118.37 119.03 116.86 117.66 387,487 +0.52(+0.44%)
Mar 28, 2019 117.44 118.33 113.87 117.14 555,695 +0.26(+0.23%)
Mar 27, 2019 116.10 117.82 116.10 116.88 437,835 +0.39(+0.34%)
Mar 26, 2019 116.75 118.44 115.55 116.48 409,512 +0.32(+0.28%)
Mar 25, 2019 116.36 117.48 115.58 116.16 388,148 -0.46(-0.40%)
Mar 22, 2019 120.23 121.42 116.44 116.62 285,898 -4.14(-3.43%)
Mar 21, 2019 120.59 123.15 119.17 120.76 553,727 +0.15(+0.12%)
Mar 20, 2019 124.69 124.69 118.95 120.61 585,111 -5.39(-4.28%)
Mar 19, 2019 128.54 128.91 125.34 126.00 415,309 -2.18(-1.70%)
Mar 18, 2019 128.04 129.23 127.13 128.18 359,076 -0.01(-0.01%)
Mar 15, 2019 129.09 129.94 127.92 128.19 435,732 -0.63(-0.49%)
Mar 14, 2019 129.28 129.68 128.34 128.82 179,573 -0.92(-0.71%)
Mar 13, 2019 129.05 130.98 128.47 129.74 310,057 +1.33(+1.04%)
Mar 12, 2019 128.20 129.05 127.34 128.41 194,018 +0.51(+0.40%)
Mar 11, 2019 126.48 128.08 125.66 127.90 404,227 +1.51(+1.19%)
Mar 08, 2019 128.14 128.59 126.10 126.39 319,047 -3.38(-2.61%)
Mar 07, 2019 128.82 130.15 126.73 129.77 357,203 +0.77(+0.59%)
Mar 06, 2019 130.77 130.98 128.62 129.00 352,145 +1.65(+1.29%)
Mar 05, 2019 129.75 129.76 127.28 127.36 320,963 -2.55(-1.96%)
Mar 04, 2019 129.99 131.34 128.86 129.91 427,724 +0.22(+0.17%)
Mar 01, 2019 128.96 130.13 128.08 129.69 295,078 +2.12(+1.66%)
Feb 28, 2019 128.16 129.88 127.25 127.57 388,499 -0.99(-0.77%)
Feb 27, 2019 129.07 129.22 127.65 128.56 363,181 -0.80(-0.62%)
Feb 26, 2019 127.94 129.62 127.50 129.37 359,183 +0.31(+0.24%)
Feb 25, 2019 128.91 130.67 128.71 129.05 362,847 +0.98(+0.77%)
Feb 22, 2019 126.30 128.22 125.77 128.07 399,115 +2.39(+1.90%)
Feb 21, 2019 125.71 126.69 125.10 125.68 272,821 -0.37(-0.30%)
Feb 20, 2019 127.57 127.67 125.41 126.05 661,689 -1.17(-0.92%)
Feb 19, 2019 127.74 128.61 126.52 127.22 280,522 -1.30(-1.01%)
Feb 15, 2019 128.38 129.77 127.39 128.52 478,979 +1.18(+0.92%)
Feb 14, 2019 128.94 129.46 127.00 127.35 496,874 -2.12(-1.64%)
Feb 13, 2019 131.66 132.27 128.58 129.46 561,123 -1.71(-1.30%)
Feb 12, 2019 125.61 131.49 125.35 131.17 579,710 +6.72(+5.40%)
Feb 11, 2019 123.55 125.77 122.57 124.45 366,238 +1.35(+1.10%)
Feb 08, 2019 121.18 123.24 121.18 123.10 441,444 +1.00(+0.82%)
Feb 07, 2019 123.49 124.42 120.87 122.10 427,852 -2.23(-1.79%)
Feb 06, 2019 122.22 125.36 122.22 124.33 554,872 +1.75(+1.42%)
Feb 05, 2019 119.88 122.76 119.69 122.58 422,028 +2.90(+2.42%)
Feb 04, 2019 119.25 120.89 118.83 119.68 272,416 +0.12(+0.10%)
Feb 01, 2019 118.78 120.55 118.46 119.56 350,972 +1.02(+0.86%)
Jan 31, 2019 116.20 119.58 115.55 118.54 347,399 +2.37(+2.04%)
Jan 30, 2019 117.39 117.56 115.53 116.17 340,613 -0.27(-0.24%)
Jan 29, 2019 117.05 117.07 115.15 116.44 238,275 +0.10(+0.08%)
Jan 28, 2019 115.17 116.80 114.01 116.35 235,780 -0.12(-0.10%)
Jan 25, 2019 116.29 118.54 115.98 116.46 232,247 +1.41(+1.23%)
Jan 24, 2019 112.95 116.03 112.95 115.05 251,589 +1.77(+1.56%)
Jan 23, 2019 114.19 115.18 112.70 113.29 281,928 -0.58(-0.51%)
Jan 22, 2019 117.21 117.37 112.85 113.87 363,857 -4.34(-3.67%)
Jan 18, 2019 117.37 118.85 116.29 118.21 381,469 +2.20(+1.89%)
Jan 17, 2019 114.31 116.65 113.93 116.01 501,001 +1.10(+0.96%)
Jan 16, 2019 116.64 118.11 114.73 114.92 538,259 -1.72(-1.48%)
Jan 15, 2019 118.72 119.23 116.35 116.64 366,770 -2.37(-1.99%)
Jan 14, 2019 118.92 119.43 116.84 119.01 471,394 -0.21(-0.17%)
Jan 11, 2019 118.72 120.20 117.20 119.21 356,365 -0.31(-0.26%)
Jan 10, 2019 113.99 121.38 112.83 119.53 975,942 +4.81(+4.19%)
Jan 09, 2019 123.00 125.08 112.87 114.72 1,158,802 -3.33(-2.82%)
Jan 08, 2019 117.16 119.59 114.92 118.05 411,445 +2.09(+1.80%)
Jan 07, 2019 115.36 117.49 114.05 115.96 410,160 +1.70(+1.49%)
Jan 04, 2019 110.59 114.89 110.40 114.26 266,508 +5.11(+4.68%)
Jan 03, 2019 111.84 111.93 107.77 109.15 313,349 -3.70(-3.28%)
Jan 02, 2019 110.77 113.78 109.40 112.85 475,630 +0.27(+0.24%)
Dec 31, 2018 112.09 112.57 109.88 112.57 251,498 +0.84(+0.75%)
Dec 28, 2018 110.91 113.58 110.23 111.73 539,960 +0.76(+0.69%)
Dec 27, 2018 106.83 111.04 106.49 110.97 292,532 +2.52(+2.32%)
Dec 26, 2018 103.72 108.50 102.17 108.45 319,840 +4.84(+4.67%)
Dec 24, 2018 104.12 104.74 101.34 103.61 194,009 -0.63(-0.60%)
Dec 21, 2018 106.74 107.57 103.47 104.24 859,974 -2.65(-2.48%)
Dec 20, 2018 108.60 111.51 105.42 106.89 515,244 -1.70(-1.57%)
Dec 19, 2018 114.57 116.14 106.77 108.60 644,593 -5.94(-5.18%)
Dec 18, 2018 114.50 116.09 113.67 114.53 611,941 +1.16(+1.02%)
Dec 17, 2018 115.80 117.03 112.67 113.38 652,986 -2.53(-2.18%)
Dec 14, 2018 112.91 117.10 112.91 115.90 419,469 +1.57(+1.37%)
Dec 13, 2018 114.66 116.05 113.51 114.34 468,016 +0.18(+0.15%)
Dec 12, 2018 115.22 117.36 113.60 114.16 479,650 +0.84(+0.74%)
Dec 11, 2018 116.20 118.01 112.44 113.32 503,437 -0.62(-0.54%)
Dec 10, 2018 115.34 116.56 112.67 113.94 527,318 -1.53(-1.32%)
Dec 07, 2018 117.72 121.16 114.58 115.46 403,846 -2.49(-2.11%)
Dec 06, 2018 115.77 118.19 111.90 117.95 907,184 +0.43(+0.37%)
Dec 04, 2018 126.53 127.28 117.31 117.52 502,893 -8.73(-6.91%)
Dec 03, 2018 129.47 130.94 125.61 126.25 384,566 -1.09(-0.85%)
Nov 30, 2018 125.72 127.73 124.28 127.33 426,617 +0.94(+0.74%)
Nov 29, 2018 125.19 128.18 124.43 126.39 275,542 +0.47(+0.37%)
Nov 28, 2018 124.80 126.12 122.07 125.92 295,555 +1.91(+1.54%)
Nov 27, 2018 124.24 127.43 123.07 124.01 536,381 -0.19(-0.15%)
Nov 26, 2018 121.50 124.53 121.36 124.20 334,868 +4.07(+3.39%)
Nov 23, 2018 119.95 121.84 119.78 120.12 76,582 -1.16(-0.95%)
Nov 21, 2018 121.28 121.28 121.28 0 +2.66(+2.25%)
Nov 20, 2018 120.00 121.67 117.93 118.62 359,322 -2.60(-2.15%)
Nov 19, 2018 123.14 124.53 120.79 121.22 346,900 -2.09(-1.69%)
Nov 16, 2018 120.90 124.72 120.90 123.31 589,687 +1.90(+1.56%)
Nov 15, 2018 121.19 122.87 120.03 121.41 507,427 -0.10(-0.08%)
Nov 14, 2018 123.39 125.02 121.23 121.51 485,387 -0.47(-0.39%)
Nov 13, 2018 122.48 125.16 120.79 121.98 458,186 -0.26(-0.22%)
Nov 12, 2018 124.55 124.55 120.45 122.24 446,980 -2.08(-1.67%)
Nov 09, 2018 123.80 125.18 121.52 124.32 537,203 -0.40(-0.32%)
Nov 08, 2018 125.87 128.10 124.44 124.72 581,308 -1.98(-1.56%)
Nov 07, 2018 131.84 131.90 125.27 126.70 661,558 -3.22(-2.48%)
Nov 06, 2018 127.20 131.50 127.20 129.92 376,866 +2.18(+1.71%)
Nov 05, 2018 127.62 129.44 126.60 127.73 386,328 -0.57(-0.44%)
Nov 02, 2018 130.01 130.93 127.20 128.30 512,492 -0.49(-0.38%)
Nov 01, 2018 124.21 129.47 123.89 128.79 605,734 +5.75(+4.67%)
Oct 31, 2018 122.95 125.33 121.62 123.04 650,573 +1.18(+0.96%)
Oct 30, 2018 117.25 122.25 116.27 121.87 432,740 +5.08(+4.35%)
Oct 29, 2018 117.55 120.92 115.77 116.78 639,961 +0.75(+0.65%)
Oct 26, 2018 114.88 117.57 114.02 116.03 421,001 -0.79(-0.68%)
Oct 25, 2018 115.13 118.04 114.08 116.82 330,479 +2.87(+2.52%)
Oct 24, 2018 117.99 118.67 113.75 113.95 391,297 -4.55(-3.84%)
Oct 23, 2018 118.13 119.02 115.04 118.51 536,729 -1.40(-1.17%)
Oct 22, 2018 122.05 122.27 119.00 119.91 453,217 -1.47(-1.21%)
Oct 19, 2018 122.89 123.20 120.45 121.38 505,140 -1.71(-1.39%)
Oct 18, 2018 123.34 124.83 122.07 123.09 483,722 -0.95(-0.77%)
Oct 17, 2018 123.42 125.30 122.59 124.04 408,130 +0.05(+0.04%)
Oct 16, 2018 120.75 124.24 119.55 123.99 424,743 +3.66(+3.04%)
Oct 15, 2018 120.04 122.03 119.06 120.33 412,620 +0.23(+0.19%)
Oct 12, 2018 118.03 120.45 116.61 120.11 975,338 +3.26(+2.79%)
Oct 11, 2018 118.38 119.87 116.64 116.85 989,619 -1.78(-1.50%)
Oct 10, 2018 122.56 123.02 118.50 118.63 925,584 -4.69(-3.80%)
Oct 09, 2018 125.25 126.05 122.97 123.32 617,803 -2.94(-2.32%)
Oct 08, 2018 127.18 127.60 125.30 126.25 668,896 -1.90(-1.48%)
Oct 05, 2018 131.69 132.32 126.15 128.15 1,320,417 -4.37(-3.30%)
Oct 04, 2018 130.95 136.82 130.95 132.52 1,911,260 +0.44(+0.33%)
Oct 03, 2018 143.91 145.26 129.14 132.08 5,127,462 -20.03(-13.17%)
Oct 02, 2018 151.29 154.31 150.54 152.11 829,506 +0.29(+0.19%)
Oct 01, 2018 155.20 156.57 150.93 151.82 717,766 -1.98(-1.28%)
Sep 28, 2018 154.84 156.92 152.73 153.79 702,627 -1.31(-0.85%)
Sep 27, 2018 156.08 156.60 153.75 155.10 481,630 -0.85(-0.55%)
Sep 26, 2018 158.73 159.06 155.66 155.96 372,136 -2.17(-1.37%)
Sep 25, 2018 160.12 160.12 157.44 158.13 386,581 -1.16(-0.73%)
Sep 24, 2018 160.30 160.44 156.63 159.29 476,245 -2.19(-1.36%)
Sep 21, 2018 159.81 169.26 159.81 161.48 1,745,325 +3.84(+2.44%)
Sep 20, 2018 155.50 158.10 154.16 157.64 678,634 +3.42(+2.22%)
Sep 19, 2018 156.62 157.51 153.64 154.21 453,094 -2.21(-1.41%)
Sep 18, 2018 154.72 156.53 153.16 156.43 411,894 +1.63(+1.06%)
Sep 17, 2018 155.85 156.98 153.44 154.79 475,148 -0.86(-0.55%)
Sep 14, 2018 154.41 158.49 154.15 155.65 860,141 +0.96(+0.62%)
Sep 13, 2018 151.93 156.45 151.93 154.69 653,132 +2.95(+1.94%)
Sep 12, 2018 149.59 154.93 145.60 151.75 1,600,893 -3.03(-1.96%)
Sep 11, 2018 151.76 155.73 151.23 154.78 515,101 +3.19(+2.10%)
Sep 10, 2018 153.87 155.04 149.31 151.59 540,134 -1.43(-0.93%)
Sep 07, 2018 152.32 157.84 151.98 153.02 778,471 +5.82(+3.95%)
Sep 06, 2018 149.11 149.73 146.75 147.20 320,526 -1.44(-0.97%)
Sep 05, 2018 146.85 149.12 146.67 148.64 390,953 +1.18(+0.80%)
Sep 04, 2018 149.17 149.37 146.61 147.45 344,529 -2.07(-1.39%)
Aug 31, 2018 149.53 149.53 149.53 0 +1.31(+0.88%)
Aug 30, 2018 149.47 149.53 146.75 148.22 477,430 -1.47(-0.98%)
Aug 29, 2018 149.10 149.71 147.26 149.68 454,085 +1.09(+0.73%)
Aug 28, 2018 150.17 151.88 148.23 148.60 717,418 -1.57(-1.05%)
Aug 27, 2018 146.99 151.07 146.26 150.17 600,523 +4.37(+3.00%)
Aug 24, 2018 144.77 146.17 143.69 145.80 302,455 +1.42(+0.98%)
Aug 23, 2018 145.04 145.04 143.34 144.38 446,424 -0.79(-0.55%)
Aug 22, 2018 144.37 145.39 142.54 145.17 345,418 +0.28(+0.20%)
Aug 21, 2018 142.43 145.89 142.33 144.89 527,808 +2.94(+2.07%)
Aug 20, 2018 140.82 142.44 140.15 141.95 426,528 +1.37(+0.97%)
Aug 17, 2018 139.17 140.79 138.43 140.58 462,013 +1.31(+0.94%)
Aug 16, 2018 137.42 140.00 137.19 139.26 604,845 +2.23(+1.63%)
Aug 15, 2018 134.09 137.43 132.99 137.03 519,128 +2.51(+1.87%)
Aug 14, 2018 133.46 135.57 133.15 134.52 297,093 +1.59(+1.20%)
Aug 13, 2018 133.16 134.40 131.92 132.93 268,407 +0.16(+0.12%)
Aug 10, 2018 131.80 133.48 130.66 132.77 223,442 +0.53(+0.40%)
Aug 09, 2018 131.54 133.20 131.50 132.24 247,778 +0.99(+0.75%)
Aug 08, 2018 133.94 133.94 130.29 131.25 379,813 -2.67(-1.99%)
Aug 07, 2018 135.10 135.17 133.44 133.92 324,979 -1.24(-0.92%)
Aug 06, 2018 133.47 135.43 133.45 135.17 369,693 +1.64(+1.23%)
Aug 03, 2018 133.30 135.35 132.43 133.52 372,063 +0.69(+0.52%)
Aug 02, 2018 131.89 134.27 131.17 132.83 401,847 +0.10(+0.07%)
Aug 01, 2018 135.62 136.28 132.67 132.73 459,576 -3.29(-2.42%)
Jul 31, 2018 133.71 137.76 133.10 136.02 723,702 +2.88(+2.16%)
Jul 30, 2018 131.29 135.30 131.29 133.14 776,159 +1.71(+1.30%)
Jul 27, 2018 130.95 131.65 130.18 131.43 437,890 +0.43(+0.33%)
Jul 26, 2018 129.89 131.97 128.96 131.00 394,780 +0.78(+0.60%)
Jul 25, 2018 128.15 130.37 127.10 130.22 406,508 +2.12(+1.66%)
Jul 24, 2018 128.69 130.26 127.55 128.09 435,410 +0.65(+0.51%)
Jul 23, 2018 127.49 129.00 126.30 127.45 312,741 -0.02(-0.01%)
Jul 20, 2018 130.49 130.61 127.28 127.47 548,958 -3.28(-2.51%)
Jul 19, 2018 130.22 131.56 128.95 130.74 641,165 +1.75(+1.36%)
Jul 18, 2018 126.76 129.62 126.76 128.99 605,497 +0.92(+0.72%)
Jul 17, 2018 128.54 130.24 127.17 128.07 589,260 -1.26(-0.98%)
Jul 16, 2018 130.74 131.47 128.06 129.34 720,612 -2.08(-1.58%)
Jul 13, 2018 129.20 132.43 128.47 131.42 828,578 +2.05(+1.59%)
Jul 12, 2018 130.99 131.13 128.50 129.36 687,687 -0.29(-0.23%)
Jul 11, 2018 131.07 129.66 1,472,449 +1.96(+1.54%)
Jul 10, 2018 125.57 127.92 124.82 127.69 863,895 +2.74(+2.19%)
Jul 09, 2018 126.40 126.40 124.54 124.96 827,276 -0.61(-0.48%)
Jul 06, 2018 123.38 126.14 122.39 125.56 1,397,243 +2.32(+1.88%)
Jul 05, 2018 130.52 130.97 122.72 123.25 2,478,177 -5.82(-4.51%)
Jul 03, 2018 129.06 129.06 129.06 0 +14.59(+12.75%)
Jul 02, 2018 112.65 115.21 112.41 114.47 926,169 +1.22(+1.08%)
Jun 29, 2018 113.26 115.75 112.47 113.25 940,215 +0.47(+0.42%)
Jun 28, 2018 116.59 116.78 111.33 112.78 1,085,126 -4.36(-3.72%)
Jun 27, 2018 117.53 120.36 116.99 117.14 815,252 -0.42(-0.36%)
Jun 26, 2018 117.67 118.25 116.85 117.56 522,421 +0.17(+0.14%)
Jun 25, 2018 117.73 118.74 116.01 117.39 693,772 -1.27(-1.07%)
Jun 22, 2018 116.32 119.23 115.81 118.66 1,154,880 +3.37(+2.92%)
Jun 21, 2018 117.01 117.27 114.78 115.29 416,469 -1.97(-1.68%)
Jun 20, 2018 117.41 118.28 114.54 117.26 505,272 -0.44(-0.37%)
Jun 19, 2018 119.12 119.29 115.90 117.70 594,911 -2.62(-2.18%)
Jun 18, 2018 119.14 121.53 118.48 120.32 703,404 +0.88(+0.74%)
Jun 15, 2018 120.55 118.04 119.44 9,181,046 +1.41(+1.19%)
Jun 14, 2018 121.07 122.17 117.06 118.04 1,039,961 -2.77(-2.30%)
Jun 13, 2018 120.98 121.98 119.61 120.81 883,414 +0.01(+0.01%)
Jun 12, 2018 116.52 120.98 116.52 120.80 941,405 +4.39(+3.77%)
Jun 11, 2018 119.63 119.73 116.36 116.41 890,614 -2.67(-2.24%)
Jun 08, 2018 118.22 119.17 117.77 119.08 622,891 +0.33(+0.28%)
Jun 07, 2018 118.74 119.69 117.96 118.75 527,835 +0.02(+0.02%)
Jun 06, 2018 118.86 118.73 435,427 +2.28(+1.96%)
Jun 05, 2018 115.32 117.03 114.50 116.45 493,833 +1.17(+1.02%)
Jun 04, 2018 116.44 116.87 114.07 115.28 730,944 -0.63(-0.54%)
Jun 01, 2018 116.42 116.98 115.65 115.91 652,840 +0.33(+0.29%)
May 31, 2018 119.25 119.26 115.41 115.57 1,207,623 -3.20(-2.69%)
May 30, 2018 117.08 118.94 116.08 118.77 596,708 +2.53(+2.18%)
May 29, 2018 115.88 118.09 115.26 116.24 695,702 -0.66(-0.56%)
May 25, 2018 116.89 116.89 116.89 0 +0.47(+0.40%)
May 24, 2018 114.80 117.11 114.35 116.42 713,146 +1.00(+0.86%)
May 23, 2018 115.58 116.48 114.22 115.43 429,615 -1.07(-0.92%)
May 22, 2018 118.32 118.71 116.41 116.50 347,562 -1.36(-1.15%)
May 21, 2018 116.08 118.85 116.08 117.86 779,843 +2.38(+2.06%)
May 18, 2018 116.32 116.85 115.08 115.49 505,828 -0.57(-0.49%)
May 17, 2018 114.14 116.42 114.14 116.05 644,396 +1.68(+1.47%)
May 16, 2018 113.53 115.40 113.53 114.37 407,759 +1.11(+0.98%)
May 15, 2018 112.98 114.14 112.69 113.26 1,012,803 +0.23(+0.20%)
May 14, 2018 111.72 113.08 111.37 113.03 586,250 +1.28(+1.15%)
May 11, 2018 110.96 112.76 110.52 111.75 677,119 +0.80(+0.72%)
May 10, 2018 111.61 111.67 109.10 110.95 914,608 -0.37(-0.33%)
May 09, 2018 110.88 112.18 109.64 111.32 909,494 +1.09(+0.99%)
May 08, 2018 108.26 110.59 108.14 110.23 1,205,655 +2.50(+2.32%)
May 07, 2018 110.04 110.75 107.49 107.72 937,083 -1.86(-1.69%)
May 04, 2018 108.59 109.97 108.43 109.58 1,388,559 +0.73(+0.67%)
May 03, 2018 110.35 111.06 108.70 108.85 804,058 -1.61(-1.46%)
May 02, 2018 111.55 113.56 110.17 110.46 1,091,885 -0.83(-0.75%)
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.