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:

Arista Networks Inc (NY: ANET )

288.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 281.60 288.40 281.00 287.74 2,654,873 +10.20(+3.68%)
Feb 29, 2024 275.00 278.17 274.26 277.54 2,357,663 +4.37(+1.60%)
Feb 28, 2024 270.60 275.54 270.14 273.17 1,189,213 +1.26(+0.46%)
Feb 27, 2024 274.08 276.30 271.20 271.91 1,350,713 -1.83(-0.67%)
Feb 26, 2024 270.00 277.21 268.60 273.74 2,336,329 +6.08(+2.27%)
Feb 23, 2024 269.53 273.74 264.00 267.66 1,788,611 -1.10(-0.41%)
Feb 22, 2024 261.36 270.18 261.36 268.76 3,633,328 +14.27(+5.61%)
Feb 21, 2024 256.91 258.80 253.08 254.49 2,572,671 -5.12(-1.97%)
Feb 20, 2024 258.07 260.41 254.39 259.61 2,716,224 -2.14(-0.82%)
Feb 16, 2024 265.33 268.39 261.66 261.75 2,433,243 -4.75(-1.78%)
Feb 15, 2024 266.22 267.73 260.33 266.50 2,569,769 +0.83(+0.31%)
Feb 14, 2024 270.00 271.40 263.81 265.67 3,336,898 +0.16(+0.06%)
Feb 13, 2024 257.89 270.74 255.94 265.51 7,013,388 -15.37(-5.47%)
Feb 12, 2024 292.66 292.66 280.18 280.88 9,377,403 -1.57(-0.56%)
Feb 09, 2024 282.00 284.82 278.59 282.45 3,182,794 +6.56(+2.38%)
Feb 08, 2024 270.00 278.88 269.00 275.89 2,433,512 +8.84(+3.31%)
Feb 07, 2024 266.08 270.15 264.76 267.05 2,356,481 +2.16(+0.82%)
Feb 06, 2024 272.98 273.27 262.13 264.89 2,506,607 -8.08(-2.96%)
Feb 05, 2024 275.00 276.40 269.03 272.97 1,978,361 -0.13(-0.05%)
Feb 02, 2024 274.64 276.99 269.12 273.10 3,251,703 +10.12(+3.85%)
Feb 01, 2024 262.00 263.73 260.64 262.98 2,233,698 +4.30(+1.66%)
Jan 31, 2024 264.53 267.49 257.31 258.68 3,057,241 -13.28(-4.88%)
Jan 30, 2024 270.30 272.90 269.60 271.96 1,702,310 +2.38(+0.88%)
Jan 29, 2024 265.11 269.78 265.11 269.58 1,918,870 +5.18(+1.96%)
Jan 26, 2024 261.94 266.63 261.80 264.40 1,359,284 -0.02(-0.01%)
Jan 25, 2024 265.75 270.02 263.00 264.42 1,611,933 +1.95(+0.74%)
Jan 24, 2024 263.35 266.13 261.46 262.47 2,456,798 +0.43(+0.16%)
Jan 23, 2024 265.71 266.00 260.68 262.04 1,779,455 -4.56(-1.71%)
Jan 22, 2024 267.67 270.63 265.00 266.60 1,468,625 +3.09(+1.17%)
Jan 19, 2024 260.61 265.00 260.00 263.51 1,901,744 +5.95(+2.31%)
Jan 18, 2024 254.99 258.62 252.18 257.56 1,860,363 +8.57(+3.44%)
Jan 17, 2024 250.90 250.90 245.22 248.99 1,418,256 -4.27(-1.69%)
Jan 16, 2024 252.44 257.21 251.35 253.26 1,938,894 +1.23(+0.49%)
Jan 12, 2024 252.00 254.73 251.24 252.03 1,232,301 +0.29(+0.12%)
Jan 11, 2024 249.95 252.15 247.68 251.74 1,256,112 +2.51(+1.01%)
Jan 10, 2024 247.50 251.25 246.08 249.23 1,676,924 +4.03(+1.64%)
Jan 09, 2024 245.00 247.54 241.57 245.20 1,352,991 -0.65(-0.26%)
Jan 08, 2024 235.00 245.89 235.00 245.85 2,228,996 +14.93(+6.47%)
Jan 05, 2024 231.58 232.03 229.75 230.92 1,229,045 +0.36(+0.16%)
Jan 04, 2024 229.25 232.31 226.60 230.56 1,326,600 +1.16(+0.51%)
Jan 03, 2024 229.44 232.90 228.22 229.40 1,201,799 -2.16(-0.93%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.