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 (%)
Mar 29, 2019 10.73 10.73 10.39 10.60 749,400 -0.09(-0.84%)
Mar 28, 2019 10.49 10.76 10.37 10.69 969,371 +0.20(+1.91%)
Mar 27, 2019 10.19 10.57 10.11 10.49 431,442 +0.22(+2.14%)
Mar 26, 2019 10.10 10.33 10.06 10.27 383,959 +0.13(+1.28%)
Mar 25, 2019 10.02 10.32 9.914 10.14 530,850 +0.03(+0.30%)
Mar 22, 2019 9.980 10.34 9.910 10.11 638,800 +0.23(+2.33%)
Mar 21, 2019 9.850 9.910 9.645 9.880 524,754 +0.03(+0.30%)
Mar 20, 2019 9.260 10.12 9.200 9.850 882,066 +0.63(+6.83%)
Mar 19, 2019 9.360 9.450 9.115 9.220 498,993 -0.11(-1.18%)
Mar 18, 2019 9.320 9.450 9.100 9.330 448,167 +0.09(+0.97%)
Mar 15, 2019 8.610 9.250 8.592 9.240 892,300 +0.73(+8.58%)
Mar 14, 2019 8.570 8.660 8.330 8.510 409,601 -0.06(-0.70%)
Mar 13, 2019 8.020 8.620 8.020 8.570 623,667 +0.56(+6.99%)
Mar 12, 2019 8.010 8.180 8.000 8.010 784,621 -0.08(-0.99%)
Mar 11, 2019 8.000 8.180 7.870 8.090 1,503,511 +0.09(+1.12%)
Mar 08, 2019 7.760 8.010 7.550 8.000 584,100 +0.21(+2.70%)
Mar 07, 2019 8.060 8.160 7.790 7.790 550,723 -0.19(-2.38%)
Mar 06, 2019 8.010 8.360 7.950 7.980 1,315,388 -0.08(-0.99%)
Mar 05, 2019 7.920 8.240 7.910 8.060 1,623,407 +0.11(+1.38%)
Mar 04, 2019 8.110 8.500 7.930 7.950 1,347,718 +0.00(+0.00%)
Mar 01, 2019 8.000 8.690 7.930 7.950 1,676,100 +0.00(+0.00%)
Feb 28, 2019 7.370 8.050 7.370 7.950 1,271,411 +0.65(+8.90%)
Feb 27, 2019 7.200 7.990 6.700 7.300 3,808,223 -2.18(-23.00%)
Feb 26, 2019 9.490 9.860 9.360 9.480 493,274 +0.03(+0.32%)
Feb 25, 2019 9.920 9.980 9.320 9.450 587,828 -0.40(-4.06%)
Feb 22, 2019 9.600 9.850 9.490 9.850 443,100 +0.29(+3.03%)
Feb 21, 2019 9.580 9.777 9.430 9.560 321,684 +0.00(+0.00%)
Feb 20, 2019 9.430 9.660 9.420 9.560 264,247 +0.15(+1.59%)
Feb 19, 2019 9.350 9.490 8.820 9.410 623,302 +0.03(+0.32%)
Feb 15, 2019 9.490 9.630 9.330 9.380 301,700 -0.05(-0.53%)
Feb 14, 2019 9.380 9.580 9.310 9.430 205,138 -0.07(-0.74%)
Feb 13, 2019 9.480 9.890 9.480 9.500 895,155 +0.09(+0.96%)
Feb 12, 2019 9.530 9.700 9.285 9.410 400,350 +0.07(+0.75%)
Feb 11, 2019 9.240 9.460 9.240 9.340 392,043 +0.10(+1.08%)
Feb 08, 2019 8.650 9.280 8.630 9.240 253,200 +0.63(+7.32%)
Feb 07, 2019 8.530 9.020 8.490 8.610 568,831 +0.02(+0.23%)
Feb 06, 2019 8.460 8.710 8.410 8.590 536,578 -0.01(-0.12%)
Feb 05, 2019 8.580 9.110 8.550 8.600 947,989 +0.16(+1.90%)
Feb 04, 2019 8.460 8.600 8.370 8.440 172,396 +0.01(+0.12%)
Feb 01, 2019 8.400 8.490 8.220 8.430 343,100 +0.03(+0.36%)
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%)
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.