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

Usana Health Sciences Inc (NY: USNA )

47.60 +0.87 (+1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 29, 2018 116.50 116.65 115.20 115.30 91,343 -0.40(-0.35%)
Jun 28, 2018 115.25 116.20 114.90 115.70 141,053 +0.55(+0.48%)
Jun 27, 2018 117.50 117.50 115.00 115.15 184,796 -1.95(-1.67%)
Jun 26, 2018 114.35 118.75 114.05 117.10 175,571 +2.65(+2.32%)
Jun 25, 2018 115.30 116.40 112.95 114.45 139,670 -1.00(-0.87%)
Jun 22, 2018 116.25 117.45 114.90 115.45 351,719 -0.35(-0.30%)
Jun 21, 2018 118.35 118.70 115.22 115.80 107,058 -2.80(-2.36%)
Jun 20, 2018 119.20 119.30 118.21 118.60 92,565 +0.35(+0.30%)
Jun 19, 2018 118.10 118.65 117.45 118.25 96,859 -0.70(-0.59%)
Jun 18, 2018 117.85 119.20 117.35 118.95 119,698 +0.60(+0.51%)
Jun 15, 2018 118.55 117.72 118.35 173,972 -0.20(-0.17%)
Jun 14, 2018 117.60 120.00 116.70 118.55 178,728 +1.10(+0.94%)
Jun 13, 2018 118.00 118.70 117.05 117.45 111,463 -0.45(-0.38%)
Jun 12, 2018 117.00 118.55 116.15 117.90 170,486 +1.20(+1.03%)
Jun 11, 2018 118.10 118.45 116.65 116.70 127,713 -1.50(-1.27%)
Jun 08, 2018 117.00 119.10 117.00 118.20 165,014 +1.20(+1.03%)
Jun 07, 2018 118.45 118.90 116.55 117.00 122,300 -1.40(-1.18%)
Jun 06, 2018 119.15 117.16 118.40 142,390 +0.95(+0.81%)
Jun 05, 2018 118.80 119.10 117.25 117.45 164,074 -0.75(-0.63%)
Jun 04, 2018 115.50 118.85 115.50 118.20 232,335 +3.25(+2.83%)
Jun 01, 2018 117.15 117.35 113.45 114.95 244,824 -2.05(-1.75%)
May 31, 2018 117.25 117.85 116.15 117.00 289,027 +0.00(+0.00%)
May 30, 2018 114.95 117.65 114.90 117.00 411,429 +2.65(+2.32%)
May 29, 2018 112.55 116.15 112.40 114.35 603,615 +1.75(+1.55%)
May 25, 2018 112.60 112.60 112.60 0 -4.40(-3.76%)
May 24, 2018 119.00 119.10 116.70 117.00 227,739 -2.60(-2.17%)
May 23, 2018 119.40 121.00 119.30 119.60 150,183 +0.55(+0.46%)
May 22, 2018 119.35 121.15 118.60 119.05 124,208 +0.15(+0.13%)
May 21, 2018 118.75 120.10 118.50 118.90 130,310 +0.65(+0.55%)
May 18, 2018 117.85 119.00 117.00 118.25 168,652 +0.70(+0.60%)
May 17, 2018 114.30 118.10 113.95 117.55 150,420 +3.35(+2.93%)
May 16, 2018 112.00 114.30 112.00 114.20 111,287 +1.65(+1.47%)
May 15, 2018 113.00 113.21 111.75 112.55 107,380 -0.35(-0.31%)
May 14, 2018 111.85 113.65 111.67 112.90 117,159 +1.25(+1.12%)
May 11, 2018 111.20 112.00 111.10 111.65 131,365 +0.65(+0.59%)
May 10, 2018 111.65 112.00 110.95 111.00 130,942 -0.55(-0.49%)
May 09, 2018 111.95 112.15 111.40 111.55 130,602 -0.10(-0.09%)
May 08, 2018 110.90 112.30 110.75 111.65 139,279 +1.00(+0.90%)
May 07, 2018 109.55 110.95 109.00 110.65 103,073 +1.95(+1.79%)
May 04, 2018 107.20 110.25 107.20 108.70 190,409 +1.15(+1.07%)
May 03, 2018 105.85 107.75 105.50 107.55 214,437 +1.85(+1.75%)
May 02, 2018 106.05 106.45 105.30 105.70 211,340 -0.80(-0.75%)
May 01, 2018 105.85 106.65 105.10 106.50 185,854 +0.95(+0.90%)
Apr 30, 2018 106.10 106.24 105.10 105.55 207,899 -0.10(-0.09%)
Apr 27, 2018 104.40 106.70 104.30 105.65 150,295 +1.45(+1.39%)
Apr 26, 2018 106.65 107.40 103.95 104.20 303,638 -2.65(-2.48%)
Apr 25, 2018 100.05 110.30 99.80 106.85 595,566 +10.80(+11.24%)
Apr 24, 2018 95.35 96.95 95.05 96.05 247,144 +0.30(+0.31%)
Apr 23, 2018 100.35 100.35 95.70 95.75 325,455 -4.60(-4.58%)
Apr 20, 2018 99.45 100.58 99.25 100.35 104,269 +0.70(+0.70%)
Apr 19, 2018 100.25 100.25 99.10 99.65 113,922 -0.35(-0.35%)
Apr 18, 2018 100.00 100.40 99.50 100.00 147,863 +0.55(+0.55%)
Apr 17, 2018 98.70 100.00 98.55 99.45 122,207 +1.10(+1.12%)
Apr 16, 2018 96.85 98.70 96.50 98.35 112,256 +1.80(+1.86%)
Apr 13, 2018 97.00 97.50 96.05 96.55 96,651 -0.20(-0.21%)
Apr 12, 2018 97.30 97.62 96.75 96.75 120,918 -0.15(-0.15%)
Apr 11, 2018 95.65 97.20 95.36 96.90 127,895 +1.30(+1.36%)
Apr 10, 2018 94.85 96.00 94.10 95.60 143,832 +1.80(+1.92%)
Apr 09, 2018 93.84 94.90 93.25 93.80 154,911 +0.50(+0.54%)
Apr 06, 2018 92.86 94.25 92.10 93.30 234,136 +0.10(+0.11%)
Apr 05, 2018 93.00 94.40 92.35 93.20 186,903 +0.55(+0.59%)
Apr 04, 2018 90.90 93.00 89.75 92.65 183,727 +1.60(+1.76%)
Apr 03, 2018 86.45 91.15 86.40 91.05 221,986 +5.25(+6.12%)
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.