Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

E.L.F. Beauty Inc (NY: ELF )

179.63 +3.60 (+2.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 8.430 8.710 8.310 8.400 517,103 -0.05(-0.59%)
Jan 30, 2019 8.520 8.590 8.299 8.450 140,694 +0.01(+0.12%)
Jan 29, 2019 8.600 8.620 8.410 8.440 119,836 -0.09(-1.06%)
Jan 28, 2019 8.310 8.600 8.220 8.530 195,562 +0.09(+1.07%)
Jan 25, 2019 8.500 8.670 8.360 8.440 188,900 +0.20(+2.43%)
Jan 24, 2019 8.280 8.445 8.082 8.240 168,212 -0.02(-0.24%)
Jan 23, 2019 8.240 8.340 8.060 8.260 406,607 +0.11(+1.35%)
Jan 22, 2019 8.350 8.450 8.100 8.150 237,001 -0.21(-2.51%)
Jan 18, 2019 8.250 8.610 8.250 8.360 230,700 +0.09(+1.09%)
Jan 17, 2019 8.050 8.350 8.050 8.270 306,889 +0.15(+1.85%)
Jan 16, 2019 8.310 8.380 7.940 8.120 632,276 -0.18(-2.17%)
Jan 15, 2019 8.320 8.550 8.194 8.300 350,602 -0.01(-0.12%)
Jan 14, 2019 8.240 8.490 8.030 8.310 486,120 +0.10(+1.22%)
Jan 11, 2019 8.260 8.290 7.910 8.210 457,800 +0.01(+0.12%)
Jan 10, 2019 8.670 8.780 7.500 8.200 1,741,128 -1.63(-16.58%)
Jan 09, 2019 9.810 10.04 9.520 9.830 1,002,164 -0.14(-1.40%)
Jan 08, 2019 9.750 10.02 9.600 9.970 239,490 +0.28(+2.89%)
Jan 07, 2019 9.320 9.890 9.300 9.690 325,063 +0.35(+3.75%)
Jan 04, 2019 9.150 9.530 9.130 9.340 322,100 +0.33(+3.66%)
Jan 03, 2019 9.150 9.200 8.870 9.010 270,984 -0.16(-1.74%)
Jan 02, 2019 8.530 9.330 8.420 9.170 410,293 +0.51(+5.89%)
Dec 31, 2018 8.660 8.750 8.335 8.660 555,400 -0.07(-0.80%)
Dec 28, 2018 8.580 8.800 8.430 8.730 384,500 +0.21(+2.46%)
Dec 27, 2018 8.210 8.560 8.070 8.520 334,115 +0.15(+1.79%)
Dec 26, 2018 7.950 8.380 7.700 8.370 471,023 +0.52(+6.62%)
Dec 24, 2018 8.260 8.310 7.710 7.850 651,600 -0.46(-5.54%)
Dec 21, 2018 8.510 8.750 8.070 8.310 882,400 -0.16(-1.89%)
Dec 20, 2018 9.320 9.400 8.360 8.470 774,248 -0.93(-9.89%)
Dec 19, 2018 9.550 9.750 9.291 9.400 529,611 -0.15(-1.57%)
Dec 18, 2018 9.630 10.01 9.480 9.550 388,367 -0.05(-0.52%)
Dec 17, 2018 9.910 10.18 9.530 9.600 709,009 -0.30(-3.03%)
Dec 14, 2018 10.49 10.50 9.890 9.900 458,100 -0.77(-7.22%)
Dec 13, 2018 10.90 11.01 10.53 10.67 296,174 -0.30(-2.73%)
Dec 12, 2018 10.90 11.21 10.90 10.97 409,712 +0.10(+0.92%)
Dec 11, 2018 11.12 11.15 10.81 10.87 353,793 -0.09(-0.82%)
Dec 10, 2018 11.10 11.24 10.62 10.96 461,529 -0.16(-1.44%)
Dec 07, 2018 11.10 11.43 11.00 11.12 451,600 -0.09(-0.80%)
Dec 06, 2018 11.44 11.48 10.71 11.21 629,091 -0.42(-3.61%)
Dec 04, 2018 12.52 12.52 11.61 11.63 355,700 -0.85(-6.81%)
Dec 03, 2018 12.89 12.90 12.22 12.48 417,810 -0.28(-2.19%)
Nov 30, 2018 12.43 12.85 12.39 12.76 537,800 +0.27(+2.16%)
Nov 29, 2018 12.60 12.75 12.39 12.49 434,794 -0.14(-1.11%)
Nov 28, 2018 12.12 12.80 12.10 12.63 1,072,074 +0.49(+4.04%)
Nov 27, 2018 12.22 12.25 11.97 12.14 398,041 -0.14(-1.14%)
Nov 26, 2018 12.11 12.58 12.06 12.28 669,287 +0.27(+2.25%)
Nov 23, 2018 12.32 12.48 11.96 12.01 227,200 -0.44(-3.53%)
Nov 21, 2018 12.45 12.45 12.45 0 +0.26(+2.13%)
Nov 20, 2018 12.08 12.61 11.92 12.19 485,089 -0.05(-0.41%)
Nov 19, 2018 13.01 13.10 12.18 12.24 728,769 -0.76(-5.85%)
Nov 16, 2018 13.00 13.12 12.87 13.00 295,700 -0.20(-1.52%)
Nov 15, 2018 12.87 13.25 12.71 13.20 386,678 +0.31(+2.40%)
Nov 14, 2018 13.09 13.25 12.69 12.89 505,536 -0.09(-0.69%)
Nov 13, 2018 12.85 13.24 12.52 12.98 466,995 +0.22(+1.72%)
Nov 12, 2018 13.00 13.09 12.72 12.76 296,286 -0.25(-1.92%)
Nov 09, 2018 13.10 13.17 12.62 13.01 544,200 -0.21(-1.59%)
Nov 08, 2018 13.39 13.43 12.96 13.22 467,055 -0.22(-1.64%)
Nov 07, 2018 13.34 13.99 13.13 13.44 1,532,788 +0.21(+1.59%)
Nov 06, 2018 13.25 13.35 12.32 13.23 4,716,676 +2.13(+19.19%)
Nov 05, 2018 10.88 11.16 10.72 11.10 722,688 +0.23(+2.12%)
Nov 02, 2018 10.83 11.08 10.76 10.87 253,600 +0.06(+0.56%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.