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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acuity Brands Inc (NY: AYI )

266.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 15, 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, 2017 199.86 200.78 198.59 198.81 683,893 -2.50(-1.24%)
Mar 30, 2017 202.86 202.94 200.40 201.30 388,865 -0.69(-0.34%)
Mar 29, 2017 195.91 202.21 195.91 201.99 946,299 +4.79(+2.43%)
Mar 28, 2017 193.76 199.74 192.99 197.20 791,751 +3.66(+1.89%)
Mar 27, 2017 194.89 194.89 191.77 193.53 1,135,987 -1.37(-0.70%)
Mar 24, 2017 196.97 197.78 194.83 194.91 620,857 -2.28(-1.16%)
Mar 23, 2017 200.62 200.66 196.69 197.19 529,501 -2.69(-1.35%)
Mar 22, 2017 197.57 200.50 194.02 199.88 940,236 +1.80(+0.91%)
Mar 21, 2017 201.32 202.17 197.85 198.08 862,535 -2.90(-1.44%)
Mar 20, 2017 202.72 203.54 200.03 200.98 374,390 -2.06(-1.01%)
Mar 17, 2017 204.65 204.65 201.53 203.04 459,054 -1.06(-0.52%)
Mar 16, 2017 202.20 204.41 201.17 204.10 515,065 +2.03(+1.00%)
Mar 15, 2017 201.48 202.55 200.48 202.07 664,916 +1.56(+0.78%)
Mar 14, 2017 203.16 204.28 200.22 200.51 586,648 -4.34(-2.12%)
Mar 13, 2017 206.00 206.37 204.01 204.85 627,024 -1.36(-0.66%)
Mar 10, 2017 204.75 207.01 203.41 206.20 524,233 +3.28(+1.61%)
Mar 09, 2017 201.24 203.47 200.58 202.93 961,716 +1.32(+0.66%)
Mar 08, 2017 199.99 203.19 199.94 201.60 391,398 +1.42(+0.71%)
Mar 07, 2017 199.25 200.74 197.25 200.18 785,806 +0.49(+0.24%)
Mar 06, 2017 202.27 202.47 198.71 199.69 847,271 -4.54(-2.22%)
Mar 03, 2017 208.53 209.36 203.71 204.24 1,041,385 -4.33(-2.07%)
Mar 02, 2017 207.15 209.47 206.29 208.56 546,248 +1.16(+0.56%)
Mar 01, 2017 207.87 209.03 205.84 207.40 587,063 +1.48(+0.72%)
Feb 28, 2017 214.40 214.40 205.26 205.92 919,839 -8.32(-3.88%)
Feb 27, 2017 213.20 215.65 211.63 214.24 744,846 +1.67(+0.78%)
Feb 24, 2017 212.90 213.15 209.89 212.58 611,608 -1.38(-0.65%)
Feb 23, 2017 213.21 214.08 211.86 213.96 903,531 +1.97(+0.93%)
Feb 22, 2017 217.58 218.29 211.50 211.99 900,321 -5.56(-2.55%)
Feb 21, 2017 213.93 219.62 213.93 217.55 1,047,876 +2.87(+1.33%)
Feb 17, 2017 214.68 214.68 214.68 0 +1.75(+0.82%)
Feb 16, 2017 210.56 213.13 210.56 212.93 806,008 +1.96(+0.93%)
Feb 15, 2017 208.44 212.32 206.88 210.97 1,032,884 +4.41(+2.14%)
Feb 14, 2017 208.82 208.84 204.01 206.56 496,190 -2.53(-1.21%)
Feb 13, 2017 207.53 210.68 207.53 209.09 639,535 +2.33(+1.13%)
Feb 10, 2017 206.36 207.94 204.92 206.76 519,020 -0.01(-0.00%)
Feb 09, 2017 203.82 208.27 202.78 206.77 682,346 +2.95(+1.45%)
Feb 08, 2017 201.37 204.83 201.29 203.82 458,241 +2.39(+1.19%)
Feb 07, 2017 202.06 202.12 200.24 201.43 377,265 -0.15(-0.07%)
Feb 06, 2017 200.03 201.80 198.78 201.57 331,299 +0.48(+0.24%)
Feb 03, 2017 202.36 203.57 200.41 201.10 362,163 +0.27(+0.14%)
Feb 02, 2017 199.73 201.43 198.41 200.82 742,325 -0.04(-0.02%)
Feb 01, 2017 201.42 203.88 199.70 200.86 1,073,085 -1.09(-0.54%)
Jan 31, 2017 199.52 203.12 198.13 201.96 618,938 +2.32(+1.16%)
Jan 30, 2017 199.63 199.70 194.57 199.63 1,161,458 -0.50(-0.25%)
Jan 27, 2017 203.21 206.60 198.13 200.13 2,401,895 -6.49(-3.14%)
Jan 26, 2017 205.57 207.78 204.86 206.62 790,136 +1.27(+0.62%)
Jan 25, 2017 205.63 206.90 203.22 205.36 723,538 +1.77(+0.87%)
Jan 24, 2017 202.71 205.00 201.75 203.58 633,873 +1.49(+0.74%)
Jan 23, 2017 201.91 203.59 200.70 202.09 509,808 -0.48(-0.24%)
Jan 20, 2017 203.49 204.63 201.56 202.57 551,809 +1.37(+0.68%)
Jan 19, 2017 200.83 201.73 197.64 201.19 765,963 +0.29(+0.15%)
Jan 18, 2017 204.65 205.41 200.56 200.90 972,073 -4.35(-2.12%)
Jan 17, 2017 208.63 208.63 203.41 205.26 1,201,169 -4.31(-2.06%)
Jan 13, 2017 209.57 209.57 209.57 0 +0.19(+0.09%)
Jan 12, 2017 204.51 210.15 202.58 209.38 922,234 +4.54(+2.22%)
Jan 11, 2017 202.83 204.84 201.97 204.84 736,653 +1.34(+0.66%)
Jan 10, 2017 201.46 205.07 200.66 203.49 1,743,663 +6.26(+3.17%)
Jan 09, 2017 202.91 207.14 188.03 197.23 4,869,456 -33.94(-14.68%)
Jan 06, 2017 233.19 234.74 230.26 231.17 627,496 -1.28(-0.55%)
Jan 05, 2017 233.61 235.30 229.30 232.45 444,824 -1.23(-0.53%)
Jan 04, 2017 228.14 235.06 228.14 233.68 785,140 +5.59(+2.45%)
Jan 03, 2017 226.82 231.56 224.94 228.09 708,268 +3.24(+1.44%)
Dec 30, 2016 224.84 224.84 224.84 0 -1.88(-0.83%)
Dec 29, 2016 224.00 226.77 223.35 226.72 330,096 +1.94(+0.86%)
Dec 28, 2016 230.27 230.64 224.46 224.78 319,353 -4.67(-2.03%)
Dec 27, 2016 228.88 230.26 228.15 229.45 226,442 +0.65(+0.28%)
Dec 23, 2016 228.80 228.80 228.80 0 +2.55(+1.13%)
Dec 22, 2016 224.21 228.54 224.21 226.24 504,956 +1.91(+0.85%)
Dec 21, 2016 224.84 226.94 222.12 224.34 943,373 -1.34(-0.60%)
Dec 20, 2016 235.24 235.24 223.38 225.68 1,066,960 -13.49(-5.64%)
Dec 19, 2016 241.53 242.66 238.00 239.17 367,824 -2.52(-1.04%)
Dec 16, 2016 237.67 243.21 237.67 241.69 619,835 +4.22(+1.78%)
Dec 15, 2016 236.93 239.89 236.93 237.47 354,253 -0.27(-0.11%)
Dec 14, 2016 242.39 243.62 237.54 237.75 390,166 -5.09(-2.10%)
Dec 13, 2016 241.19 243.38 240.50 242.84 346,710 +0.99(+0.41%)
Dec 12, 2016 241.38 242.43 238.61 241.85 526,466 -0.50(-0.21%)
Dec 09, 2016 239.76 245.22 239.28 242.34 514,086 +2.01(+0.83%)
Dec 08, 2016 243.96 245.60 240.05 240.34 576,660 -7.30(-2.95%)
Dec 07, 2016 245.33 247.91 243.13 247.63 397,647 +2.35(+0.96%)
Dec 06, 2016 246.14 247.11 243.96 245.28 313,442 -0.46(-0.19%)
Dec 05, 2016 244.15 246.92 243.51 245.74 469,387 +2.27(+0.93%)
Dec 02, 2016 245.17 245.19 243.18 243.47 521,341 -1.43(-0.58%)
Dec 01, 2016 245.43 248.79 243.61 244.91 348,751 +0.05(+0.02%)
Nov 30, 2016 246.38 247.35 244.46 244.86 386,385 -0.73(-0.30%)
Nov 29, 2016 244.23 247.18 244.23 245.59 439,110 +1.34(+0.55%)
Nov 28, 2016 249.18 250.12 242.93 244.24 458,286 -6.57(-2.62%)
Nov 25, 2016 248.35 251.22 248.02 250.82 163,495 +2.68(+1.08%)
Nov 23, 2016 248.14 248.14 248.14 0 +1.12(+0.45%)
Nov 22, 2016 246.51 247.29 242.13 247.02 456,118 +2.03(+0.83%)
Nov 21, 2016 243.38 245.29 242.49 244.99 440,443 +2.52(+1.04%)
Nov 18, 2016 244.58 245.76 240.48 242.47 417,933 -2.70(-1.10%)
Nov 17, 2016 250.32 251.25 244.65 245.17 323,893 -4.67(-1.87%)
Nov 16, 2016 250.56 254.62 247.80 249.84 623,700 -2.06(-0.82%)
Nov 15, 2016 249.69 252.70 247.58 251.91 656,407 +2.41(+0.96%)
Nov 14, 2016 247.38 250.64 245.95 249.50 710,830 +2.55(+1.03%)
Nov 11, 2016 246.84 248.27 242.66 246.95 694,227 -1.34(-0.54%)
Nov 10, 2016 236.12 251.59 236.12 248.29 1,227,500 +12.94(+5.50%)
Nov 09, 2016 222.12 238.36 222.12 235.35 969,300 +10.26(+4.56%)
Nov 08, 2016 219.45 226.63 218.58 225.09 431,343 +4.34(+1.97%)
Nov 07, 2016 225.24 226.93 219.73 220.74 484,894 +0.32(+0.15%)
Nov 04, 2016 214.73 221.63 214.41 220.42 594,585 +6.91(+3.23%)
Nov 03, 2016 212.47 214.80 211.24 213.51 386,229 +1.81(+0.86%)
Nov 02, 2016 214.26 216.88 211.62 211.70 405,074 -3.15(-1.46%)
Nov 01, 2016 217.35 219.02 213.94 214.85 785,482 -2.89(-1.33%)
Oct 31, 2016 219.14 220.17 217.58 217.74 683,331 +0.46(+0.21%)
Oct 28, 2016 220.00 222.43 216.71 217.28 601,506 -2.67(-1.21%)
Oct 27, 2016 225.40 225.50 219.54 219.95 582,458 -5.36(-2.38%)
Oct 26, 2016 227.24 227.88 223.24 225.31 390,741 -2.48(-1.09%)
Oct 25, 2016 231.89 232.57 227.25 227.79 540,230 -5.72(-2.45%)
Oct 24, 2016 234.29 236.16 231.68 233.51 673,462 -0.07(-0.03%)
Oct 21, 2016 233.14 234.29 232.23 233.58 378,649 -2.26(-0.96%)
Oct 20, 2016 236.36 236.86 235.18 235.84 261,682 -0.89(-0.37%)
Oct 19, 2016 239.51 239.51 235.90 236.72 397,811 -3.33(-1.39%)
Oct 18, 2016 238.87 240.43 236.32 240.05 369,991 +4.22(+1.79%)
Oct 17, 2016 240.90 241.38 235.65 235.84 457,852 -5.72(-2.37%)
Oct 14, 2016 240.15 244.31 240.15 241.55 555,480 +3.35(+1.41%)
Oct 13, 2016 236.46 239.75 235.58 238.20 400,930 +0.06(+0.02%)
Oct 12, 2016 233.63 238.58 232.34 238.15 473,465 +4.44(+1.90%)
Oct 11, 2016 237.06 238.19 232.87 233.71 671,110 -3.60(-1.52%)
Oct 10, 2016 234.85 237.33 234.38 237.31 571,787 +2.97(+1.27%)
Oct 07, 2016 237.01 238.53 234.01 234.34 727,718 -3.14(-1.32%)
Oct 06, 2016 234.57 239.24 232.88 237.48 941,827 +0.95(+0.40%)
Oct 05, 2016 228.38 243.06 222.72 236.53 2,666,380 -11.69(-4.71%)
Oct 04, 2016 255.89 257.18 246.94 248.22 630,130 -8.29(-3.23%)
Oct 03, 2016 257.56 259.98 255.28 256.51 279,935 -1.05(-0.41%)
Sep 30, 2016 255.83 259.05 251.89 257.56 469,055 +4.08(+1.61%)
Sep 29, 2016 255.30 256.86 252.53 253.49 213,528 -2.37(-0.92%)
Sep 28, 2016 255.38 256.34 252.85 255.85 198,169 +0.75(+0.29%)
Sep 27, 2016 252.37 256.39 251.40 255.10 249,393 +3.66(+1.46%)
Sep 26, 2016 251.67 254.10 251.04 251.44 252,991 -1.40(-0.55%)
Sep 23, 2016 253.34 254.29 249.56 252.84 340,287 -1.17(-0.46%)
Sep 22, 2016 254.06 256.02 253.10 254.01 333,871 +1.98(+0.78%)
Sep 21, 2016 247.36 252.70 245.56 252.04 438,335 +5.20(+2.11%)
Sep 20, 2016 256.98 256.98 246.73 246.84 462,346 -8.91(-3.48%)
Sep 19, 2016 254.62 258.58 254.62 255.75 254,041 +2.46(+0.97%)
Sep 16, 2016 255.62 255.72 253.20 253.28 323,894 -4.03(-1.57%)
Sep 15, 2016 252.25 258.11 250.32 257.31 336,274 +5.52(+2.19%)
Sep 14, 2016 252.22 253.81 250.54 251.79 179,102 -0.73(-0.29%)
Sep 13, 2016 253.01 253.69 247.55 252.52 292,295 -2.53(-0.99%)
Sep 12, 2016 252.54 256.32 250.38 255.05 301,888 +0.60(+0.24%)
Sep 09, 2016 261.86 262.22 253.16 254.45 506,801 -9.15(-3.47%)
Sep 08, 2016 262.55 265.30 262.27 263.60 199,968 +0.29(+0.11%)
Sep 07, 2016 264.13 264.30 261.36 263.31 252,591 -1.56(-0.59%)
Sep 06, 2016 267.28 267.98 262.89 264.87 168,225 -1.85(-0.69%)
Sep 02, 2016 268.54 266.71 266.71 266.71 259,191 -0.08(-0.03%)
Sep 01, 2016 267.82 268.56 264.91 266.79 173,385 -1.01(-0.38%)
Aug 31, 2016 268.69 270.81 264.67 267.81 220,871 -1.95(-0.72%)
Aug 30, 2016 267.70 269.88 265.60 269.75 168,963 +2.29(+0.86%)
Aug 29, 2016 266.16 268.48 266.16 267.46 276,504 +1.66(+0.63%)
Aug 26, 2016 267.56 269.24 264.18 265.80 169,383 -0.63(-0.24%)
Aug 25, 2016 266.57 269.09 265.49 266.43 226,769 -1.58(-0.59%)
Aug 24, 2016 271.10 272.43 267.52 268.01 225,552 -3.72(-1.37%)
Aug 23, 2016 271.00 273.42 271.00 271.73 158,220 +1.57(+0.58%)
Aug 22, 2016 269.63 270.60 268.86 270.16 264,584 -0.02(-0.01%)
Aug 19, 2016 269.36 271.63 267.71 270.18 173,100 -0.22(-0.08%)
Aug 18, 2016 268.14 271.06 266.71 270.40 160,060 +2.44(+0.91%)
Aug 17, 2016 267.45 268.57 264.62 267.96 219,565 -0.37(-0.14%)
Aug 16, 2016 267.49 268.77 266.31 268.33 158,396 -0.33(-0.12%)
Aug 15, 2016 266.67 269.06 265.97 268.66 176,312 +1.87(+0.70%)
Aug 12, 2016 268.01 269.49 265.99 266.79 163,685 -1.03(-0.39%)
Aug 11, 2016 266.50 268.82 265.38 267.82 254,738 +2.24(+0.84%)
Aug 10, 2016 262.78 266.38 261.73 265.59 262,202 +2.73(+1.04%)
Aug 09, 2016 262.20 264.13 260.89 262.86 170,404 +0.66(+0.25%)
Aug 08, 2016 261.61 263.49 260.14 262.20 177,528 +1.63(+0.62%)
Aug 05, 2016 257.95 261.02 256.63 260.57 191,962 +3.83(+1.49%)
Aug 04, 2016 257.95 257.95 255.28 256.74 156,466 -0.73(-0.28%)
Aug 03, 2016 252.69 258.88 252.60 257.47 217,807 +4.36(+1.72%)
Aug 02, 2016 254.44 256.12 250.28 253.11 325,080 -2.02(-0.79%)
Aug 01, 2016 255.45 256.16 253.22 255.12 155,103 -0.33(-0.13%)
Jul 29, 2016 256.40 257.67 254.62 255.45 150,210 -1.19(-0.46%)
Jul 28, 2016 254.68 257.39 253.20 256.64 152,848 +2.08(+0.82%)
Jul 27, 2016 256.96 257.86 253.42 254.56 225,634 -1.28(-0.50%)
Jul 26, 2016 255.37 256.01 254.19 255.83 203,745 +0.61(+0.24%)
Jul 25, 2016 257.22 257.56 254.82 255.22 187,074 -2.70(-1.05%)
Jul 22, 2016 256.98 258.30 255.04 257.92 141,971 -0.03(-0.01%)
Jul 21, 2016 259.56 261.21 256.80 257.94 191,145 -2.75(-1.06%)
Jul 20, 2016 260.77 261.90 258.09 260.70 263,508 +1.09(+0.42%)
Jul 19, 2016 256.49 260.95 256.49 259.61 311,085 +2.93(+1.14%)
Jul 18, 2016 258.44 259.51 256.52 256.68 249,579 -1.68(-0.65%)
Jul 15, 2016 258.93 258.93 257.04 258.36 255,140 +0.14(+0.05%)
Jul 14, 2016 256.45 260.23 255.34 258.23 369,780 +4.14(+1.63%)
Jul 13, 2016 261.63 261.63 252.82 254.09 500,815 -6.45(-2.48%)
Jul 12, 2016 261.13 263.54 258.09 260.54 412,104 -0.22(-0.09%)
Jul 11, 2016 258.46 263.65 258.42 260.76 578,798 +3.31(+1.28%)
Jul 08, 2016 248.81 257.92 246.76 257.46 543,382 +10.69(+4.33%)
Jul 07, 2016 245.54 248.10 244.85 246.76 242,038 +2.33(+0.95%)
Jul 06, 2016 239.77 244.64 238.35 244.44 285,391 +4.13(+1.72%)
Jul 05, 2016 241.51 242.69 237.40 240.30 336,596 -3.17(-1.30%)
Jul 01, 2016 241.82 243.47 243.47 243.47 327,978 +2.23(+0.92%)
Jun 30, 2016 241.69 242.81 238.80 241.25 550,615 +1.31(+0.55%)
Jun 29, 2016 244.22 246.05 237.95 239.93 858,824 +1.90(+0.80%)
Jun 28, 2016 229.68 238.75 228.71 238.04 630,039 +11.42(+5.04%)
Jun 27, 2016 237.72 238.54 225.61 226.62 546,403 -13.38(-5.57%)
Jun 24, 2016 237.92 245.81 237.92 239.99 833,341 -8.00(-3.23%)
Jun 23, 2016 247.12 248.10 243.15 247.99 265,874 +4.84(+1.99%)
Jun 22, 2016 243.44 245.97 242.45 243.15 326,867 -0.29(-0.12%)
Jun 21, 2016 242.93 244.61 242.93 243.44 261,426 +0.95(+0.39%)
Jun 20, 2016 241.99 243.56 240.06 242.48 316,270 +4.52(+1.90%)
Jun 17, 2016 240.10 241.47 237.44 237.96 498,512 -2.77(-1.15%)
Jun 16, 2016 240.57 241.79 239.66 240.73 296,908 -1.99(-0.82%)
Jun 15, 2016 241.45 244.27 240.13 242.72 246,595 +2.34(+0.97%)
Jun 14, 2016 243.18 243.56 238.95 240.38 355,534 -3.85(-1.58%)
Jun 13, 2016 243.01 248.57 242.44 244.23 296,573 -0.54(-0.22%)
Jun 10, 2016 249.68 249.90 244.27 244.78 233,056 -6.63(-2.64%)
Jun 09, 2016 250.32 252.89 249.76 251.41 258,826 -1.02(-0.40%)
Jun 08, 2016 251.55 253.21 250.12 252.43 251,789 +1.27(+0.51%)
Jun 07, 2016 245.72 251.45 245.46 251.15 429,968 +5.92(+2.42%)
Jun 06, 2016 247.99 248.74 245.15 245.23 364,346 -2.57(-1.04%)
Jun 03, 2016 246.51 248.11 244.28 247.79 268,912 -0.82(-0.33%)
Jun 02, 2016 247.01 248.61 245.44 248.61 319,442 +0.38(+0.15%)
Jun 01, 2016 251.77 251.77 247.29 248.23 431,159 -3.79(-1.51%)
May 31, 2016 250.35 256.85 250.35 252.03 726,360 +2.75(+1.10%)
May 27, 2016 249.20 249.27 249.27 249.27 148,931 +1.05(+0.42%)
May 26, 2016 249.59 250.68 246.97 248.22 222,974 -0.65(-0.26%)
May 25, 2016 250.06 251.28 247.54 248.88 270,812 -0.37(-0.15%)
May 24, 2016 245.47 251.23 243.33 249.25 370,542 +5.10(+2.09%)
May 23, 2016 243.65 246.04 243.15 244.15 279,494 +0.10(+0.04%)
May 20, 2016 241.27 245.76 239.42 244.05 356,614 +4.81(+2.01%)
May 19, 2016 239.58 240.71 236.61 239.24 276,005 -2.40(-0.99%)
May 18, 2016 240.84 244.26 239.97 241.65 336,672 +0.73(+0.30%)
May 17, 2016 244.96 244.96 239.69 240.92 385,332 -3.79(-1.55%)
May 16, 2016 240.65 246.53 240.65 244.71 384,252 +4.07(+1.69%)
May 13, 2016 244.09 246.23 239.57 240.64 339,832 -4.58(-1.87%)
May 12, 2016 246.90 248.14 243.23 245.23 272,996 +0.12(+0.05%)
May 11, 2016 245.16 247.92 243.71 245.11 345,476 -0.42(-0.17%)
May 10, 2016 242.20 245.81 242.20 245.53 402,051 +3.45(+1.43%)
May 09, 2016 238.37 243.39 238.37 242.07 426,031 +3.21(+1.34%)
May 06, 2016 237.04 238.86 236.32 238.86 293,466 +1.52(+0.64%)
May 05, 2016 236.51 239.33 235.86 237.35 415,272 +1.72(+0.73%)
May 04, 2016 233.98 237.38 233.50 235.62 413,317 -0.12(-0.05%)
May 03, 2016 238.32 238.82 235.01 235.74 654,139 -2.81(-1.18%)
May 02, 2016 238.71 239.16 235.94 238.55 9,066,964 +1.26(+0.53%)
Apr 29, 2016 239.27 240.12 232.92 237.29 704,328 -2.31(-0.97%)
Apr 28, 2016 246.04 248.67 238.75 239.60 620,152 -8.17(-3.30%)
Apr 27, 2016 249.27 250.95 246.98 247.78 666,640 -1.76(-0.71%)
Apr 26, 2016 246.86 249.72 246.15 249.54 327,297 +3.48(+1.42%)
Apr 25, 2016 249.16 249.31 245.19 246.05 401,173 -3.04(-1.22%)
Apr 22, 2016 247.94 250.40 247.62 249.10 394,201 +0.42(+0.17%)
Apr 21, 2016 250.60 251.75 247.14 248.68 344,140 -1.92(-0.76%)
Apr 20, 2016 252.96 253.77 250.24 250.60 286,080 -1.92(-0.76%)
Apr 19, 2016 252.31 252.85 250.04 252.51 238,683 +1.23(+0.49%)
Apr 18, 2016 248.81 253.43 248.69 251.29 293,588 +1.55(+0.62%)
Apr 15, 2016 248.38 249.93 246.72 249.74 295,312 +1.71(+0.69%)
Apr 14, 2016 249.12 250.00 245.92 248.03 396,356 -1.49(-0.60%)
Apr 13, 2016 245.74 250.04 243.68 249.52 537,731 +6.57(+2.71%)
Apr 12, 2016 243.17 246.76 241.45 242.94 362,296 +1.61(+0.67%)
Apr 11, 2016 244.08 246.54 240.58 241.33 480,571 -1.90(-0.78%)
Apr 08, 2016 244.02 245.22 239.41 243.23 596,533 +1.77(+0.73%)
Apr 07, 2016 247.76 251.00 238.48 241.46 1,340,816 -6.37(-2.57%)
Apr 06, 2016 239.22 248.11 232.49 247.82 1,645,790 +29.03(+13.27%)
Apr 05, 2016 211.48 220.43 211.48 218.80 966,792 +4.70(+2.19%)
Apr 04, 2016 216.19 217.01 212.02 214.10 521,413 -3.08(-1.42%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.