Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Arista Networks Inc (NY: ANET )

308.31 +0.82 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 306.50 310.29 305.32 308.31 2,363,805 +0.82(+0.27%)
May 28, 2024 312.00 312.83 305.61 307.49 1,791,200 +0.94(+0.31%)
May 24, 2024 304.43 308.75 301.40 306.55 2,136,458 +5.13(+1.70%)
May 23, 2024 305.36 306.07 289.41 301.42 6,652,256 -15.08(-4.76%)
May 22, 2024 320.05 321.24 316.40 316.50 1,662,034 -0.49(-0.15%)
May 21, 2024 315.38 318.42 311.67 316.99 1,795,339 -2.40(-0.75%)
May 20, 2024 320.48 324.01 319.02 319.39 1,387,369 -0.50(-0.16%)
May 17, 2024 324.17 326.06 317.83 319.89 1,752,252 -0.20(-0.06%)
May 16, 2024 327.00 329.04 320.03 320.09 1,956,449 -5.94(-1.82%)
May 15, 2024 315.00 326.28 314.69 326.03 2,601,853 +12.37(+3.94%)
May 14, 2024 309.09 313.99 307.00 313.66 1,878,714 +3.79(+1.22%)
May 13, 2024 312.07 314.58 306.52 309.87 2,752,115 -4.16(-1.32%)
May 10, 2024 299.53 316.22 299.00 314.03 5,518,101 +17.96(+6.07%)
May 09, 2024 292.07 296.46 289.39 296.07 2,590,502 +4.40(+1.51%)
May 08, 2024 283.15 297.00 276.33 291.67 7,648,210 +17.68(+6.45%)
May 07, 2024 276.11 277.87 271.87 273.99 4,055,061 -4.83(-1.73%)
May 06, 2024 273.39 279.76 273.10 278.82 2,053,655 +4.42(+1.61%)
May 03, 2024 271.90 278.35 271.70 274.40 2,883,652 +12.54(+4.79%)
May 02, 2024 258.27 262.06 253.70 261.86 1,397,464 +6.65(+2.61%)
May 01, 2024 254.54 261.37 252.26 255.21 2,260,004 -1.35(-0.53%)
Apr 30, 2024 261.96 265.65 256.36 256.56 2,039,337 -7.11(-2.70%)
Apr 29, 2024 267.73 271.42 261.02 263.67 1,450,467 -1.03(-0.39%)
Apr 26, 2024 266.76 270.25 264.30 264.70 2,521,906 -0.06(-0.02%)
Apr 25, 2024 256.64 268.71 251.42 264.76 3,550,819 +9.99(+3.92%)
Apr 24, 2024 256.79 260.90 250.58 254.77 2,594,312 +3.59(+1.43%)
Apr 23, 2024 246.37 251.71 244.09 251.18 2,297,734 +5.71(+2.33%)
Apr 22, 2024 246.54 248.44 240.32 245.47 3,412,110 -0.62(-0.25%)
Apr 19, 2024 256.26 256.77 245.59 246.09 2,957,175 -11.10(-4.32%)
Apr 18, 2024 257.65 260.06 252.53 257.19 1,951,796 -2.08(-0.80%)
Apr 17, 2024 262.87 264.64 257.02 259.27 2,525,826 -3.49(-1.33%)
Apr 16, 2024 264.00 267.20 262.00 262.76 2,226,176 -0.44(-0.17%)
Apr 15, 2024 275.30 276.87 261.90 263.20 4,072,697 -8.02(-2.96%)
Apr 12, 2024 280.27 282.70 268.33 271.22 5,750,490 -25.36(-8.55%)
Apr 11, 2024 290.63 297.67 289.33 296.58 1,513,336 +8.36(+2.90%)
Apr 10, 2024 290.00 294.58 287.29 288.22 1,910,399 -6.53(-2.22%)
Apr 09, 2024 299.99 299.99 286.53 294.75 1,311,931 -2.63(-0.88%)
Apr 08, 2024 297.01 299.18 293.32 297.38 1,336,608 -0.22(-0.07%)
Apr 05, 2024 291.02 298.25 290.00 297.60 1,452,624 +8.83(+3.06%)
Apr 04, 2024 300.96 303.50 288.57 288.77 1,875,824 -10.02(-3.35%)
Apr 03, 2024 291.12 301.49 290.00 298.79 1,788,865 +7.94(+2.73%)
Apr 02, 2024 291.70 293.74 284.49 290.85 2,224,812 -8.90(-2.97%)
Apr 01, 2024 292.28 299.79 291.33 299.75 1,588,907 +9.77(+3.37%)
Mar 28, 2024 287.79 290.27 290.27 289.98 1,839,411 +1.57(+0.54%)
Mar 27, 2024 296.24 297.35 284.07 288.41 3,202,990 -9.42(-3.16%)
Mar 26, 2024 300.48 305.50 297.19 297.83 2,461,679 -7.67(-2.51%)
Mar 25, 2024 302.47 307.37 300.46 305.50 2,012,438 -0.92(-0.30%)
Mar 22, 2024 303.00 307.74 302.00 306.42 2,380,534 +1.82(+0.60%)
Mar 21, 2024 299.00 305.63 295.01 304.60 2,921,482 +8.02(+2.70%)
Mar 20, 2024 289.03 296.76 285.75 296.58 3,300,978 +9.66(+3.37%)
Mar 19, 2024 284.00 288.24 272.61 286.92 5,270,131 -2.40(-0.83%)
Mar 18, 2024 282.41 289.70 281.05 289.32 3,872,599 +11.59(+4.17%)
Mar 15, 2024 279.18 281.81 276.08 277.73 3,855,471 -6.29(-2.21%)
Mar 14, 2024 281.61 285.75 280.17 284.02 3,137,812 +3.31(+1.18%)
Mar 13, 2024 279.97 282.25 276.83 280.71 3,023,376 -1.15(-0.41%)
Mar 12, 2024 273.00 281.95 270.69 281.86 2,344,752 +10.84(+4.00%)
Mar 11, 2024 269.32 271.78 263.60 271.02 2,027,703 -2.09(-0.77%)
Mar 08, 2024 286.48 287.31 272.27 273.11 3,235,028 -13.37(-4.67%)
Mar 07, 2024 286.00 288.86 282.20 286.48 2,337,436 +1.98(+0.70%)
Mar 06, 2024 284.31 286.78 280.50 284.50 1,971,322 +4.03(+1.44%)
Mar 05, 2024 284.03 284.08 275.10 280.47 2,449,733 -7.47(-2.59%)
Mar 04, 2024 288.00 291.29 286.50 287.94 2,002,594 +0.20(+0.07%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.