Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Acuity Brands Inc (NY: AYI )

261.98 -0.29 (-0.11%)
Streaming Delayed Price Updated: 10:14 AM EDT, May 9, 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, 2022 192.80 194.41 187.93 188.06 218,948 -4.74(-2.46%)
Mar 30, 2022 193.24 195.06 191.23 192.80 204,712 -2.44(-1.25%)
Mar 29, 2022 195.23 196.84 192.95 195.25 202,361 +1.92(+0.99%)
Mar 28, 2022 193.14 195.38 190.39 193.33 209,379 -0.56(-0.29%)
Mar 25, 2022 190.25 194.17 189.10 193.88 216,444 +5.28(+2.80%)
Mar 24, 2022 188.34 188.79 186.38 188.60 153,535 +1.27(+0.68%)
Mar 23, 2022 189.91 190.74 186.69 187.33 189,808 -3.66(-1.91%)
Mar 22, 2022 194.69 195.62 189.81 190.98 281,184 -1.93(-1.00%)
Mar 21, 2022 191.52 193.17 188.87 192.91 230,298 +0.91(+0.48%)
Mar 18, 2022 193.23 193.55 189.03 192.00 363,226 -2.36(-1.22%)
Mar 17, 2022 186.13 194.66 185.13 194.36 392,431 +6.24(+3.32%)
Mar 16, 2022 184.41 188.97 183.58 188.12 261,169 +4.94(+2.70%)
Mar 15, 2022 181.85 184.56 180.87 183.19 233,873 +2.86(+1.59%)
Mar 14, 2022 180.07 182.30 177.47 180.32 367,298 +0.64(+0.35%)
Mar 11, 2022 183.78 186.11 179.62 179.69 166,051 -3.30(-1.80%)
Mar 10, 2022 183.75 185.48 180.89 182.99 286,831 -3.78(-2.03%)
Mar 09, 2022 185.09 189.28 183.55 186.77 177,924 +4.99(+2.74%)
Mar 08, 2022 183.49 188.43 181.26 181.78 264,890 +1.02(+0.57%)
Mar 07, 2022 184.90 186.40 180.37 180.76 220,443 -2.46(-1.34%)
Mar 04, 2022 181.69 183.60 178.63 183.22 280,544 -0.26(-0.14%)
Mar 03, 2022 189.60 190.11 182.03 183.48 214,442 -4.48(-2.38%)
Mar 02, 2022 183.91 190.23 183.85 187.96 276,791 +6.42(+3.54%)
Mar 01, 2022 180.72 182.53 178.62 181.55 288,422 +0.37(+0.20%)
Feb 28, 2022 178.62 182.73 178.62 181.18 208,275 -0.69(-0.38%)
Feb 25, 2022 175.65 182.20 177.58 181.86 229,636 +6.00(+3.41%)
Feb 24, 2022 167.94 176.16 166.75 175.86 235,413 +5.15(+3.01%)
Feb 23, 2022 176.99 178.21 170.47 170.72 237,303 -5.43(-3.09%)
Feb 22, 2022 179.82 180.52 175.54 176.15 169,791 -3.54(-1.97%)
Feb 18, 2022 179.69 0 +0.22(+0.12%)
Feb 17, 2022 183.86 183.86 179.38 179.47 196,956 -5.66(-3.06%)
Feb 16, 2022 183.11 186.17 182.14 185.13 246,872 +0.74(+0.40%)
Feb 15, 2022 184.48 185.83 182.97 184.40 191,037 +2.48(+1.37%)
Feb 14, 2022 181.35 183.17 180.05 181.91 216,655 +0.93(+0.52%)
Feb 11, 2022 187.64 188.31 180.46 180.98 253,498 -5.46(-2.93%)
Feb 10, 2022 187.25 191.50 185.76 186.44 231,488 -4.12(-2.16%)
Feb 09, 2022 189.08 191.64 189.08 190.57 246,556 +3.20(+1.71%)
Feb 08, 2022 186.32 187.66 185.06 187.37 298,672 +2.09(+1.13%)
Feb 07, 2022 187.12 187.85 184.66 185.28 200,112 -1.01(-0.54%)
Feb 04, 2022 186.64 191.49 183.97 186.29 163,351 -1.52(-0.81%)
Feb 03, 2022 191.82 187.49 187.81 195,179 -5.55(-2.87%)
Feb 02, 2022 191.60 195.27 191.03 193.37 233,024 +0.57(+0.29%)
Feb 01, 2022 192.64 193.56 190.00 192.80 219,307 +2.52(+1.33%)
Jan 31, 2022 186.07 190.71 190.28 452,758 +3.35(+1.79%)
Jan 28, 2022 185.77 186.94 182.02 186.93 343,540 +1.55(+0.84%)
Jan 27, 2022 194.30 194.30 184.25 185.38 374,236 -7.19(-3.74%)
Jan 26, 2022 195.20 199.03 192.29 192.57 232,499 -2.14(-1.10%)
Jan 25, 2022 193.76 197.61 190.34 194.71 256,312 -2.29(-1.16%)
Jan 24, 2022 191.34 197.50 188.85 197.00 385,760 +2.59(+1.33%)
Jan 21, 2022 197.04 200.24 194.06 194.41 326,923 -4.36(-2.19%)
Jan 20, 2022 203.67 206.54 198.74 198.77 349,464 -4.19(-2.07%)
Jan 19, 2022 204.99 206.15 200.42 202.97 303,664 -2.84(-1.38%)
Jan 18, 2022 202.87 208.17 201.66 205.81 281,191 +0.72(+0.35%)
Jan 14, 2022 205.08 0 -0.37(-0.18%)
Jan 13, 2022 206.19 208.48 204.88 205.45 159,632 -0.96(-0.47%)
Jan 12, 2022 209.40 211.10 204.72 206.41 212,411 -0.84(-0.41%)
Jan 11, 2022 202.76 207.27 200.33 207.26 417,521 +4.07(+2.00%)
Jan 10, 2022 216.22 217.10 199.79 203.19 616,846 -9.91(-4.65%)
Jan 07, 2022 211.45 218.42 210.64 213.09 642,853 +3.91(+1.87%)
Jan 06, 2022 212.07 213.27 209.18 209.18 252,323 -2.35(-1.11%)
Jan 05, 2022 214.25 215.58 211.30 211.54 380,640 -3.61(-1.68%)
Jan 04, 2022 214.16 219.39 212.93 215.15 346,158 +3.58(+1.69%)
Jan 03, 2022 214.28 216.74 207.85 211.56 311,489 +1.36(+0.65%)
Dec 31, 2021 209.93 212.46 208.69 210.21 166,612 +0.28(+0.13%)
Dec 30, 2021 217.99 217.99 209.80 209.93 162,043 -6.91(-3.19%)
Dec 29, 2021 213.94 217.92 213.27 216.84 194,765 +3.44(+1.61%)
Dec 28, 2021 212.27 215.37 212.02 213.40 240,764 +0.05(+0.02%)
Dec 27, 2021 207.23 213.48 207.23 213.35 200,157 +5.86(+2.82%)
Dec 23, 2021 206.25 208.99 204.24 207.50 157,966 +2.82(+1.38%)
Dec 22, 2021 207.38 209.14 203.34 204.68 224,561 -3.73(-1.79%)
Dec 21, 2021 200.07 208.45 200.07 208.41 294,055 +11.59(+5.89%)
Dec 20, 2021 200.35 200.88 192.65 196.82 300,263 -5.24(-2.59%)
Dec 17, 2021 195.47 204.17 195.22 202.06 1,266,801 +5.48(+2.79%)
Dec 16, 2021 200.64 200.88 195.19 196.58 269,469 -2.20(-1.11%)
Dec 15, 2021 197.82 200.17 197.15 198.79 354,427 +0.77(+0.39%)
Dec 14, 2021 196.98 198.99 195.69 198.01 332,174 +0.10(+0.05%)
Dec 13, 2021 198.78 199.82 196.02 197.91 298,340 -1.06(-0.53%)
Dec 10, 2021 198.67 199.24 196.22 198.98 255,106 +1.18(+0.60%)
Dec 09, 2021 199.88 199.96 196.96 197.79 219,519 -2.71(-1.35%)
Dec 08, 2021 199.87 201.82 198.46 200.50 624,574 +1.13(+0.57%)
Dec 07, 2021 199.23 201.50 198.17 199.37 398,402 +2.49(+1.27%)
Dec 06, 2021 196.60 198.72 193.71 196.88 318,398 +2.06(+1.06%)
Dec 03, 2021 199.10 200.04 192.48 194.82 282,313 -3.12(-1.58%)
Dec 02, 2021 196.77 199.22 195.01 197.93 312,315 +2.29(+1.17%)
Dec 01, 2021 203.74 204.36 195.62 195.64 343,199 -4.27(-2.14%)
Nov 30, 2021 205.64 206.71 198.33 199.91 287,377 -6.25(-3.03%)
Nov 29, 2021 210.99 211.56 206.00 206.16 219,994 -2.39(-1.15%)
Nov 26, 2021 208.58 210.54 207.22 208.56 158,632 -4.84(-2.27%)
Nov 24, 2021 213.06 214.31 210.79 213.39 266,724 -0.55(-0.26%)
Nov 23, 2021 212.44 216.27 212.44 213.94 266,498 +0.56(+0.26%)
Nov 22, 2021 216.09 217.42 212.89 213.38 338,420 -0.98(-0.46%)
Nov 19, 2021 215.15 216.52 213.25 214.37 313,591 -1.58(-0.73%)
Nov 18, 2021 219.12 216.14 215.58 215.94 300,646 -1.22(-0.56%)
Nov 17, 2021 217.70 218.68 216.20 217.16 321,909 -0.27(-0.12%)
Nov 16, 2021 218.38 218.73 216.72 217.43 320,413 -1.55(-0.71%)
Nov 15, 2021 222.33 222.33 218.25 218.98 335,541 -0.85(-0.39%)
Nov 12, 2021 220.02 221.86 218.88 219.84 174,828 -0.43(-0.19%)
Nov 11, 2021 221.58 222.11 219.43 220.26 162,340 -0.42(-0.19%)
Nov 10, 2021 221.21 220.68 158,723 -1.95(-0.87%)
Nov 09, 2021 217.28 222.98 217.17 222.63 320,756 +6.08(+2.81%)
Nov 08, 2021 216.66 217.60 214.34 216.55 241,636 +2.38(+1.11%)
Nov 05, 2021 210.01 214.28 209.42 214.17 168,320 +5.83(+2.80%)
Nov 04, 2021 210.99 212.05 207.76 208.34 208,791 -2.31(-1.10%)
Nov 03, 2021 206.20 211.36 205.29 210.65 236,710 +3.21(+1.55%)
Nov 02, 2021 206.17 209.41 205.49 207.44 251,688 +1.36(+0.66%)
Nov 01, 2021 204.74 207.60 204.14 206.09 324,880 +2.12(+1.04%)
Oct 29, 2021 206.23 207.15 201.56 203.96 304,579 -2.59(-1.25%)
Oct 28, 2021 202.82 206.80 202.46 206.55 240,863 +4.68(+2.32%)
Oct 27, 2021 204.52 205.02 201.57 201.88 257,486 -2.50(-1.22%)
Oct 26, 2021 205.60 204.38 273,412 -1.16(-0.57%)
Oct 25, 2021 203.13 206.87 202.55 205.54 404,806 +2.35(+1.16%)
Oct 22, 2021 204.05 205.91 202.09 203.19 211,233 -0.37(-0.18%)
Oct 21, 2021 203.41 208.46 201.88 203.55 268,072 -0.38(-0.18%)
Oct 20, 2021 205.86 207.26 203.46 203.93 440,638 -3.24(-1.56%)
Oct 19, 2021 209.69 209.69 206.09 207.17 162,280 -2.00(-0.95%)
Oct 18, 2021 204.90 211.00 204.90 209.16 277,203 +2.92(+1.42%)
Oct 15, 2021 208.99 210.65 205.96 206.24 249,410 -1.02(-0.49%)
Oct 14, 2021 206.51 209.09 204.93 207.27 396,731 +2.62(+1.28%)
Oct 13, 2021 205.86 205.86 200.23 204.65 546,041 -0.85(-0.42%)
Oct 12, 2021 208.14 208.68 203.75 205.50 398,486 +1.28(+0.63%)
Oct 11, 2021 201.76 207.79 200.43 204.22 600,831 +2.97(+1.47%)
Oct 08, 2021 198.97 201.56 196.63 201.25 567,929 +3.56(+1.80%)
Oct 07, 2021 199.82 200.33 195.93 197.69 622,791 +3.66(+1.89%)
Oct 06, 2021 192.20 202.41 191.34 194.03 1,348,344 +19.07(+10.90%)
Oct 05, 2021 173.30 176.30 172.12 174.96 418,212 +2.34(+1.36%)
Oct 04, 2021 172.16 174.72 171.04 172.62 371,719 +0.18(+0.10%)
Oct 01, 2021 172.62 173.91 168.80 172.44 453,671 +0.42(+0.24%)
Sep 30, 2021 176.35 177.59 171.93 172.02 279,646 -2.82(-1.61%)
Sep 29, 2021 174.17 176.52 169.44 174.84 412,999 +0.53(+0.30%)
Sep 28, 2021 178.01 178.73 173.55 174.31 249,250 -3.96(-2.22%)
Sep 27, 2021 179.36 183.56 177.87 178.27 312,598 -0.86(-0.48%)
Sep 24, 2021 177.35 180.61 176.62 179.13 235,424 +1.33(+0.75%)
Sep 23, 2021 174.18 179.05 173.73 177.81 316,204 +5.62(+3.26%)
Sep 22, 2021 169.11 174.16 169.11 172.19 326,037 +3.51(+2.08%)
Sep 21, 2021 169.82 169.94 166.48 168.68 363,578 +0.19(+0.11%)
Sep 20, 2021 164.40 168.96 162.53 168.49 373,965 +0.07(+0.04%)
Sep 17, 2021 170.07 170.07 165.32 168.42 1,070,397 -2.79(-1.63%)
Sep 16, 2021 170.25 172.75 168.97 171.21 197,444 +1.54(+0.91%)
Sep 15, 2021 167.82 170.06 167.66 169.67 253,825 +1.84(+1.09%)
Sep 14, 2021 172.34 172.93 167.43 167.83 235,239 -3.53(-2.06%)
Sep 13, 2021 172.37 172.37 168.07 171.37 229,686 -0.19(-0.11%)
Sep 10, 2021 173.12 174.64 171.36 171.56 237,343 +0.01(+0.01%)
Sep 09, 2021 170.66 176.38 170.55 171.54 207,438 +0.39(+0.23%)
Sep 08, 2021 171.44 173.10 169.99 171.16 321,272 -1.24(-0.72%)
Sep 07, 2021 174.66 176.54 172.15 172.40 226,237 -3.44(-1.96%)
Sep 03, 2021 178.04 178.04 175.60 175.84 215,418 -2.59(-1.45%)
Sep 02, 2021 181.08 181.08 177.12 178.43 282,687 -1.14(-0.64%)
Sep 01, 2021 183.62 183.62 178.63 179.57 373,654 -3.52(-1.92%)
Aug 31, 2021 183.65 184.82 179.72 183.09 246,533 -1.01(-0.55%)
Aug 30, 2021 187.69 187.69 184.05 184.11 162,355 -2.46(-1.32%)
Aug 27, 2021 183.20 187.36 182.64 186.57 252,059 +2.65(+1.44%)
Aug 26, 2021 186.12 186.62 183.66 183.92 190,135 -1.73(-0.93%)
Aug 25, 2021 183.95 187.26 183.95 185.64 122,838 +1.34(+0.73%)
Aug 24, 2021 183.84 186.73 182.57 184.31 227,996 +1.70(+0.93%)
Aug 23, 2021 180.72 183.73 180.39 182.61 218,602 +2.90(+1.61%)
Aug 20, 2021 175.88 180.12 174.03 179.71 149,895 +3.50(+1.99%)
Aug 19, 2021 175.74 177.38 174.62 176.21 178,005 -1.40(-0.79%)
Aug 18, 2021 178.65 179.96 177.35 177.61 260,381 -2.26(-1.26%)
Aug 17, 2021 181.25 182.81 177.39 179.87 337,471 -1.89(-1.04%)
Aug 16, 2021 180.09 184.04 178.65 181.75 222,828 +1.14(+0.63%)
Aug 13, 2021 181.39 181.42 179.43 180.61 191,355 +0.29(+0.16%)
Aug 12, 2021 180.28 181.30 178.26 180.33 166,204 -0.89(-0.49%)
Aug 11, 2021 178.56 181.61 177.43 181.22 253,610 +3.43(+1.93%)
Aug 10, 2021 172.57 177.94 171.71 177.79 254,368 +4.83(+2.79%)
Aug 09, 2021 176.46 177.54 172.67 172.95 218,729 -4.63(-2.61%)
Aug 06, 2021 176.62 177.75 175.20 177.59 196,780 +2.80(+1.60%)
Aug 05, 2021 172.08 175.68 171.33 174.79 207,977 +2.35(+1.36%)
Aug 04, 2021 173.18 175.73 172.20 172.44 349,389 -2.30(-1.32%)
Aug 03, 2021 172.23 175.60 170.62 174.74 308,458 +3.11(+1.81%)
Aug 02, 2021 174.34 177.78 171.49 171.63 324,382 -2.38(-1.37%)
Jul 30, 2021 169.80 174.48 169.80 174.01 341,440 +2.83(+1.65%)
Jul 29, 2021 170.12 172.40 168.23 171.19 238,375 +3.27(+1.95%)
Jul 28, 2021 168.34 169.03 165.38 167.91 441,441 +0.33(+0.20%)
Jul 27, 2021 168.06 169.35 165.09 167.59 406,509 -2.17(-1.28%)
Jul 26, 2021 167.22 170.01 165.83 169.76 332,136 +4.01(+2.42%)
Jul 23, 2021 167.35 167.66 165.05 165.75 612,844 +0.05(+0.03%)
Jul 22, 2021 168.68 168.68 164.80 165.70 274,389 -3.19(-1.89%)
Jul 21, 2021 167.98 172.67 167.98 168.89 282,634 +2.07(+1.24%)
Jul 20, 2021 161.16 168.84 160.26 166.81 338,209 +6.26(+3.90%)
Jul 19, 2021 161.23 162.63 158.33 160.55 438,467 -3.76(-2.29%)
Jul 16, 2021 167.35 167.35 164.13 164.31 245,486 -2.12(-1.28%)
Jul 15, 2021 163.88 167.24 163.72 166.44 257,879 +0.97(+0.59%)
Jul 14, 2021 168.49 169.68 164.75 165.46 367,885 -2.26(-1.35%)
Jul 13, 2021 172.09 172.09 166.86 167.72 279,086 -5.59(-3.23%)
Jul 12, 2021 171.00 173.31 170.17 173.31 420,811 +1.21(+0.70%)
Jul 09, 2021 170.94 172.65 169.81 172.10 313,167 +4.11(+2.45%)
Jul 08, 2021 166.76 170.02 165.35 167.99 452,746 -2.09(-1.23%)
Jul 07, 2021 169.17 172.37 166.07 170.08 583,155 +1.53(+0.91%)
Jul 06, 2021 177.22 177.22 167.75 168.56 569,430 -8.64(-4.88%)
Jul 02, 2021 175.87 178.16 174.67 177.20 636,489 +2.45(+1.40%)
Jul 01, 2021 187.28 190.35 173.92 174.75 1,035,659 -10.68(-5.76%)
Jun 30, 2021 185.51 186.12 183.86 185.43 556,832 -1.32(-0.71%)
Jun 29, 2021 187.92 190.54 186.59 186.75 542,506 -1.38(-0.73%)
Jun 28, 2021 192.59 192.59 186.50 188.13 384,580 -3.33(-1.74%)
Jun 25, 2021 190.00 192.36 189.80 191.46 490,749 +1.46(+0.77%)
Jun 24, 2021 191.28 191.94 188.69 190.00 475,779 +0.36(+0.19%)
Jun 23, 2021 186.96 191.84 184.07 189.64 533,914 +5.19(+2.82%)
Jun 22, 2021 183.08 185.75 182.02 184.45 298,852 +0.87(+0.48%)
Jun 21, 2021 179.63 185.30 179.63 183.58 254,462 +6.58(+3.72%)
Jun 18, 2021 177.01 179.45 175.12 176.99 658,523 -3.44(-1.91%)
Jun 17, 2021 185.40 185.40 178.37 180.43 257,703 -4.85(-2.62%)
Jun 16, 2021 187.18 187.88 183.98 185.28 322,524 -2.94(-1.56%)
Jun 15, 2021 185.32 188.34 183.55 188.22 235,296 +3.56(+1.93%)
Jun 14, 2021 185.39 187.87 183.53 184.66 445,909 -1.94(-1.04%)
Jun 11, 2021 184.29 186.72 184.29 186.60 153,730 +2.39(+1.30%)
Jun 10, 2021 186.27 186.27 182.87 184.21 168,577 -0.84(-0.46%)
Jun 09, 2021 187.35 188.21 184.87 185.05 203,145 -1.88(-1.01%)
Jun 08, 2021 185.72 187.00 183.82 186.94 173,740 +1.49(+0.80%)
Jun 07, 2021 189.18 189.18 183.29 185.45 282,780 -1.53(-0.82%)
Jun 04, 2021 185.36 187.05 183.95 186.98 300,678 +3.33(+1.81%)
Jun 03, 2021 182.02 184.45 181.93 183.65 337,028 +1.05(+0.58%)
Jun 02, 2021 185.44 185.44 181.27 182.59 329,340 -1.08(-0.59%)
Jun 01, 2021 186.21 186.62 182.20 183.68 491,670 -0.49(-0.26%)
May 28, 2021 183.87 184.82 181.67 184.16 388,212 +0.67(+0.37%)
May 27, 2021 180.33 183.67 180.33 183.49 420,425 +5.40(+3.03%)
May 26, 2021 175.54 178.28 174.93 178.08 784,956 +3.34(+1.91%)
May 25, 2021 179.28 179.47 174.50 174.74 311,875 -3.44(-1.93%)
May 24, 2021 177.74 179.53 175.98 178.18 189,800 +2.42(+1.38%)
May 21, 2021 175.75 178.51 173.28 175.76 747,609 +1.61(+0.92%)
May 20, 2021 174.76 176.40 172.69 174.16 472,693 +0.02(+0.01%)
May 19, 2021 172.30 174.76 169.07 174.14 419,353 -1.33(-0.76%)
May 18, 2021 180.83 181.65 175.30 175.47 533,526 -4.17(-2.32%)
May 17, 2021 183.62 186.16 178.57 179.64 541,430 -3.94(-2.14%)
May 14, 2021 186.01 186.36 182.85 183.58 364,609 -1.13(-0.61%)
May 13, 2021 180.11 185.70 179.44 184.71 280,429 +5.53(+3.09%)
May 12, 2021 184.71 185.76 178.81 179.17 260,804 -6.36(-3.43%)
May 11, 2021 183.95 187.28 182.45 185.54 365,501 -1.06(-0.57%)
May 10, 2021 190.06 192.93 186.57 186.60 369,571 -3.40(-1.79%)
May 07, 2021 188.38 190.63 186.84 190.00 380,479 +1.15(+0.61%)
May 06, 2021 188.06 189.00 184.47 188.85 318,769 +0.82(+0.44%)
May 05, 2021 186.77 188.25 184.54 188.03 212,168 +2.27(+1.22%)
May 04, 2021 184.80 186.75 182.48 185.76 270,712 -0.36(-0.19%)
May 03, 2021 185.18 187.79 182.16 186.11 225,594 +2.18(+1.19%)
Apr 30, 2021 188.16 190.26 183.46 183.93 626,156 -6.14(-3.23%)
Apr 29, 2021 188.14 190.20 185.51 190.07 616,885 +3.84(+2.06%)
Apr 28, 2021 184.41 186.56 182.93 186.23 633,551 +1.53(+0.83%)
Apr 27, 2021 180.25 185.19 178.22 184.71 536,397 +4.49(+2.49%)
Apr 26, 2021 176.85 180.64 176.79 180.22 483,144 +3.60(+2.04%)
Apr 23, 2021 168.94 177.39 168.55 176.62 484,847 +8.03(+4.76%)
Apr 22, 2021 170.11 170.80 167.53 168.59 604,952 -1.57(-0.92%)
Apr 21, 2021 170.15 171.36 168.34 170.15 770,843 -0.19(-0.11%)
Apr 20, 2021 172.76 173.03 168.26 170.34 262,880 -1.96(-1.14%)
Apr 19, 2021 169.57 172.42 169.28 172.30 308,537 +2.48(+1.46%)
Apr 16, 2021 170.46 171.23 169.42 169.82 325,484 +0.97(+0.58%)
Apr 15, 2021 168.80 168.99 166.48 168.85 330,489 +0.19(+0.11%)
Apr 14, 2021 168.88 170.56 168.10 168.66 330,310 +0.22(+0.13%)
Apr 13, 2021 168.80 169.38 166.47 168.45 317,961 -2.66(-1.56%)
Apr 12, 2021 168.57 171.42 166.32 171.11 389,124 +2.52(+1.49%)
Apr 09, 2021 165.61 168.79 165.61 168.59 383,975 +2.89(+1.75%)
Apr 08, 2021 165.98 166.17 163.68 165.70 456,871 +0.27(+0.16%)
Apr 07, 2021 167.56 167.74 163.81 165.44 515,833 -2.17(-1.29%)
Apr 06, 2021 168.71 171.99 165.54 167.60 448,607 -2.40(-1.41%)
Apr 05, 2021 171.39 171.99 166.99 170.00 786,488 +2.68(+1.60%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.