Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Allergan Plc (NY: AGN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2018 157.28 159.47 152.66 153.16 4,282,844 -2.58(-1.66%)
Oct 30, 2018 164.50 165.13 150.24 155.73 8,707,606 -12.73(-7.55%)
Oct 29, 2018 173.28 174.25 166.72 168.46 2,535,105 -3.30(-1.92%)
Oct 26, 2018 172.36 173.91 168.45 171.76 2,065,046 -3.00(-1.71%)
Oct 25, 2018 173.50 176.94 170.45 174.75 2,295,135 +1.34(+0.77%)
Oct 24, 2018 181.63 183.19 173.24 173.41 2,090,661 -8.47(-4.66%)
Oct 23, 2018 179.94 182.81 178.06 181.88 1,370,035 +0.01(+0.01%)
Oct 22, 2018 183.90 184.51 181.09 181.88 1,371,616 -1.83(-1.00%)
Oct 19, 2018 183.47 185.83 182.95 183.71 2,019,754 +0.62(+0.34%)
Oct 18, 2018 185.40 185.92 181.91 183.09 1,700,350 -2.05(-1.10%)
Oct 17, 2018 181.99 186.77 181.25 185.13 1,948,322 +2.92(+1.60%)
Oct 16, 2018 178.74 182.32 177.76 182.21 1,870,573 +4.88(+2.75%)
Oct 15, 2018 177.62 179.10 176.76 177.33 1,659,208 -0.32(-0.18%)
Oct 12, 2018 179.06 179.12 175.32 177.65 2,213,713 +1.03(+0.58%)
Oct 11, 2018 180.52 180.81 175.09 176.62 2,798,604 -4.77(-2.63%)
Oct 10, 2018 186.94 187.50 181.24 181.39 1,967,182 -4.87(-2.61%)
Oct 09, 2018 183.79 186.49 181.33 186.26 1,313,222 +2.45(+1.33%)
Oct 08, 2018 183.66 184.87 182.63 183.80 1,308,516 -0.52(-0.28%)
Oct 05, 2018 185.88 187.24 183.16 184.33 1,215,546 -1.64(-0.88%)
Oct 04, 2018 187.97 188.59 184.87 185.97 1,492,832 -1.55(-0.83%)
Oct 03, 2018 188.94 190.95 187.32 187.52 2,127,569 +0.04(+0.02%)
Oct 02, 2018 186.76 188.24 186.42 187.48 1,819,110 +1.06(+0.57%)
Oct 01, 2018 185.97 190.02 184.79 186.42 1,718,936 +1.79(+0.97%)
Sep 28, 2018 184.09 186.67 183.99 184.63 1,704,467 -0.05(-0.03%)
Sep 27, 2018 184.61 186.68 182.97 184.68 1,435,875 +0.07(+0.04%)
Sep 26, 2018 182.38 186.07 180.93 184.61 2,645,863 +2.77(+1.52%)
Sep 25, 2018 182.53 183.02 181.03 181.84 1,491,557 -0.37(-0.20%)
Sep 24, 2018 184.27 186.44 181.97 182.21 1,532,367 -3.23(-1.74%)
Sep 21, 2018 186.68 187.85 184.82 185.43 6,080,517 -1.16(-0.62%)
Sep 20, 2018 182.08 187.18 181.54 186.59 2,406,899 +4.34(+2.38%)
Sep 19, 2018 180.88 183.75 179.72 182.25 1,942,942 +1.90(+1.05%)
Sep 18, 2018 178.53 180.79 178.53 180.35 2,455,066 +1.73(+0.97%)
Sep 17, 2018 182.22 182.22 178.11 178.63 2,294,182 -3.81(-2.09%)
Sep 14, 2018 183.71 185.13 181.96 182.44 1,737,998 -1.80(-0.98%)
Sep 13, 2018 184.06 185.05 182.39 184.24 2,266,193 -0.25(-0.14%)
Sep 12, 2018 182.08 184.70 181.18 184.49 2,612,137 +1.86(+1.02%)
Sep 11, 2018 182.60 184.12 180.54 182.63 1,139,488 -0.74(-0.40%)
Sep 10, 2018 185.33 185.95 183.04 183.37 1,499,481 -1.03(-0.56%)
Sep 07, 2018 184.16 185.96 183.55 184.40 1,613,265 -0.25(-0.14%)
Sep 06, 2018 185.16 185.48 182.57 184.65 1,842,136 -0.72(-0.39%)
Sep 05, 2018 184.33 185.45 183.96 185.36 1,736,871 +1.09(+0.59%)
Sep 04, 2018 185.90 186.52 184.03 184.27 1,903,394 -1.55(-0.83%)
Aug 31, 2018 185.82 185.82 185.82 0 +0.79(+0.43%)
Aug 30, 2018 184.01 186.56 183.78 185.03 1,613,487 +0.53(+0.29%)
Aug 29, 2018 181.98 184.97 181.37 184.49 1,625,361 +2.54(+1.40%)
Aug 28, 2018 181.29 183.00 181.17 181.95 1,359,762 +0.70(+0.39%)
Aug 27, 2018 181.77 182.22 180.22 181.25 1,306,072 +0.14(+0.08%)
Aug 24, 2018 180.97 181.68 179.92 181.12 1,082,663 +0.16(+0.09%)
Aug 23, 2018 182.71 183.78 180.25 180.96 1,481,135 -1.54(-0.84%)
Aug 22, 2018 183.57 184.27 181.67 182.50 1,618,560 -2.73(-1.48%)
Aug 21, 2018 184.89 186.13 183.39 185.24 1,737,822 +0.35(+0.19%)
Aug 20, 2018 180.41 185.91 180.38 184.89 2,179,331 +4.99(+2.77%)
Aug 17, 2018 178.51 180.76 177.70 179.90 1,421,885 +1.35(+0.75%)
Aug 16, 2018 178.41 179.03 177.49 178.55 1,380,330 +0.44(+0.24%)
Aug 15, 2018 177.65 178.65 176.93 178.11 2,999,313 +0.02(+0.01%)
Aug 14, 2018 177.72 181.46 177.72 178.09 1,586,278 +0.18(+0.10%)
Aug 13, 2018 177.14 178.56 176.92 177.91 1,835,514 +0.26(+0.15%)
Aug 10, 2018 177.22 178.40 176.71 177.65 1,441,439 -0.06(-0.03%)
Aug 09, 2018 178.05 178.49 176.43 177.71 1,406,893 -0.53(-0.30%)
Aug 08, 2018 179.68 180.84 178.09 178.24 1,254,330 -1.08(-0.60%)
Aug 07, 2018 178.50 180.94 177.85 179.32 1,640,909 +0.82(+0.46%)
Aug 06, 2018 179.22 180.15 177.56 178.50 1,314,680 -1.01(-0.56%)
Aug 03, 2018 179.07 180.86 178.72 179.51 1,476,240 +1.59(+0.90%)
Aug 02, 2018 176.49 179.58 176.20 177.92 1,448,041 +0.28(+0.16%)
Aug 01, 2018 178.09 181.44 177.34 177.64 2,085,940 -0.10(-0.05%)
Jul 31, 2018 177.80 179.68 177.22 177.74 2,647,308 +0.10(+0.05%)
Jul 30, 2018 173.41 177.80 172.48 177.64 3,089,284 +5.19(+3.01%)
Jul 27, 2018 171.27 175.28 171.27 172.46 3,009,342 +0.99(+0.58%)
Jul 26, 2018 172.92 167.75 171.46 3,009,858 +0.73(+0.43%)
Jul 25, 2018 168.96 171.17 168.36 170.73 2,147,630 +1.81(+1.07%)
Jul 24, 2018 167.09 169.68 167.09 168.92 1,476,913 +2.64(+1.59%)
Jul 23, 2018 165.86 168.24 165.59 166.29 1,551,867 +0.43(+0.26%)
Jul 20, 2018 166.16 167.02 164.47 165.86 1,556,888 -1.55(-0.92%)
Jul 19, 2018 168.91 168.91 165.02 167.41 1,893,527 -2.38(-1.40%)
Jul 18, 2018 169.44 169.91 167.24 169.79 1,349,715 +0.19(+0.11%)
Jul 17, 2018 169.57 170.57 168.78 169.60 1,124,130 +0.00(+0.00%)
Jul 16, 2018 171.07 171.34 169.07 169.60 915,748 -1.44(-0.84%)
Jul 13, 2018 169.99 171.95 169.94 171.04 1,107,745 +0.61(+0.36%)
Jul 12, 2018 169.76 171.17 168.25 170.43 1,629,313 +2.04(+1.21%)
Jul 11, 2018 169.57 170.83 167.36 168.39 1,423,809 -1.49(-0.88%)
Jul 10, 2018 171.86 171.86 169.48 169.88 1,268,929 -0.86(-0.50%)
Jul 09, 2018 168.83 171.69 168.64 170.74 1,771,279 +2.17(+1.29%)
Jul 06, 2018 167.03 169.57 166.56 168.56 1,642,433 +2.31(+1.39%)
Jul 05, 2018 164.55 166.48 162.93 166.26 1,416,219 +3.44(+2.11%)
Jul 03, 2018 162.82 162.82 162.82 0 +1.38(+0.86%)
Jul 02, 2018 160.06 161.59 157.72 161.44 1,531,093 +0.47(+0.29%)
Jun 29, 2018 163.41 160.89 160.97 1,881,852 -1.80(-1.10%)
Jun 28, 2018 161.68 163.17 158.40 162.76 1,480,166 +1.91(+1.19%)
Jun 27, 2018 163.24 164.71 160.78 160.85 1,494,797 -3.20(-1.95%)
Jun 26, 2018 164.51 165.78 160.97 164.05 1,808,294 -1.28(-0.78%)
Jun 25, 2018 167.39 167.39 163.66 165.33 1,811,969 -2.11(-1.26%)
Jun 22, 2018 167.83 168.40 166.43 167.44 2,068,388 +0.90(+0.54%)
Jun 21, 2018 168.32 169.43 165.96 166.54 1,292,772 -2.61(-1.54%)
Jun 20, 2018 167.96 172.59 167.41 169.15 2,842,269 +2.07(+1.24%)
Jun 19, 2018 164.46 167.25 162.97 167.08 2,106,963 +1.28(+0.77%)
Jun 18, 2018 165.04 166.41 164.60 165.79 1,633,649 -1.41(-0.84%)
Jun 15, 2018 167.95 167.95 167.20 3,955,836 -0.74(-0.44%)
Jun 14, 2018 164.52 168.28 164.04 167.95 3,277,114 +3.59(+2.19%)
Jun 13, 2018 165.97 167.59 164.22 164.36 3,197,944 -0.71(-0.43%)
Jun 12, 2018 164.82 167.03 163.22 165.06 2,468,427 -0.08(-0.05%)
Jun 11, 2018 165.58 167.94 163.13 165.14 3,601,786 +0.67(+0.40%)
Jun 08, 2018 157.35 164.91 156.60 164.47 5,478,377 +6.84(+4.34%)
Jun 07, 2018 153.95 159.26 153.26 157.64 5,189,010 +7.62(+5.08%)
Jun 06, 2018 150.52 150.02 2,626,511 +3.06(+2.08%)
Jun 05, 2018 146.02 149.61 144.98 146.96 2,692,561 +1.00(+0.68%)
Jun 04, 2018 149.34 149.45 143.11 145.96 3,749,047 -3.69(-2.46%)
Jun 01, 2018 146.49 149.98 145.37 149.65 2,378,456 +4.06(+2.79%)
May 31, 2018 146.47 147.11 144.38 145.60 2,540,938 -0.70(-0.48%)
May 30, 2018 146.97 148.24 141.96 146.29 4,400,775 +0.47(+0.33%)
May 29, 2018 147.11 147.59 144.51 145.82 2,432,760 -2.87(-1.93%)
May 25, 2018 148.69 148.69 148.69 0 +0.33(+0.22%)
May 24, 2018 150.47 151.05 148.21 148.36 1,798,593 -2.21(-1.47%)
May 23, 2018 148.67 151.96 148.67 150.57 1,636,019 +0.94(+0.63%)
May 22, 2018 149.06 150.61 148.71 149.63 1,852,055 +0.74(+0.50%)
May 21, 2018 153.05 153.49 148.52 148.89 2,543,689 -4.07(-2.66%)
May 18, 2018 154.47 155.77 152.55 152.96 2,591,206 -1.74(-1.12%)
May 17, 2018 149.26 154.83 148.97 154.70 3,617,313 +5.50(+3.69%)
May 16, 2018 147.56 150.73 146.95 149.20 1,883,764 +2.34(+1.60%)
May 15, 2018 147.74 147.76 145.19 146.85 2,512,306 -1.49(-1.00%)
May 14, 2018 147.63 150.16 147.52 148.34 1,874,130 +0.66(+0.45%)
May 11, 2018 145.98 147.73 144.35 147.68 2,656,304 +1.69(+1.16%)
May 10, 2018 141.41 147.77 141.27 145.99 4,104,427 +5.41(+3.85%)
May 09, 2018 138.40 141.35 137.78 140.58 3,038,573 +2.38(+1.72%)
May 08, 2018 141.51 141.99 138.11 138.19 5,477,572 -3.16(-2.24%)
May 07, 2018 143.43 144.55 141.26 141.36 2,458,823 -2.12(-1.48%)
May 04, 2018 142.04 143.89 141.51 143.48 1,778,543 +1.63(+1.15%)
May 03, 2018 144.91 145.23 140.06 141.85 3,958,644 -3.34(-2.30%)
May 02, 2018 146.20 148.89 145.09 145.18 2,970,876 -1.80(-1.22%)
May 01, 2018 147.23 148.53 145.06 146.98 3,382,576 -0.68(-0.46%)
Apr 30, 2018 159.53 160.00 147.59 147.66 5,901,315 -8.06(-5.18%)
Apr 27, 2018 154.92 156.60 153.76 155.72 1,975,201 +1.45(+0.94%)
Apr 26, 2018 151.84 155.11 151.39 154.27 3,408,236 +3.28(+2.17%)
Apr 25, 2018 150.70 151.09 148.86 151.00 1,769,596 +0.21(+0.14%)
Apr 24, 2018 154.21 154.65 149.66 150.78 2,460,190 -2.87(-1.87%)
Apr 23, 2018 152.57 155.41 152.57 153.66 1,927,114 +1.33(+0.87%)
Apr 20, 2018 152.98 154.87 151.15 152.33 3,309,425 -0.08(-0.05%)
Apr 19, 2018 159.02 162.30 145.63 152.41 12,662,698 -6.72(-4.22%)
Apr 18, 2018 161.07 161.11 159.00 159.12 1,516,426 -1.20(-0.75%)
Apr 17, 2018 160.78 161.26 159.64 160.33 1,502,719 +0.36(+0.23%)
Apr 16, 2018 159.22 160.57 157.13 159.96 1,860,128 +2.00(+1.27%)
Apr 13, 2018 160.92 162.31 157.01 157.96 1,547,998 -1.87(-1.17%)
Apr 12, 2018 159.47 160.49 158.48 159.83 1,080,602 +1.20(+0.76%)
Apr 11, 2018 157.26 160.06 156.93 158.62 1,318,863 +0.72(+0.46%)
Apr 10, 2018 156.66 158.29 155.40 157.90 1,928,159 +2.34(+1.50%)
Apr 09, 2018 156.51 158.22 154.74 155.57 1,919,405 +0.35(+0.22%)
Apr 06, 2018 157.61 157.61 153.57 155.22 2,191,254 -3.47(-2.19%)
Apr 05, 2018 160.90 160.90 158.12 158.69 1,945,799 -1.29(-0.80%)
Apr 04, 2018 157.10 160.46 156.07 159.98 2,246,005 +1.66(+1.05%)
Apr 03, 2018 156.85 158.47 152.25 158.32 1,876,640 +2.37(+1.52%)
Apr 02, 2018 160.83 161.73 154.23 155.94 3,440,042 -5.79(-3.58%)
Mar 29, 2018 161.73 161.73 161.73 0 +2.54(+1.59%)
Mar 28, 2018 154.72 161.80 154.72 159.19 3,984,179 +5.12(+3.32%)
Mar 27, 2018 154.60 157.15 152.62 154.07 2,376,274 +0.11(+0.07%)
Mar 26, 2018 155.20 155.73 149.63 153.96 3,337,686 +0.69(+0.45%)
Mar 23, 2018 157.07 158.25 153.07 153.26 2,516,835 -2.98(-1.91%)
Mar 22, 2018 156.18 158.50 155.69 156.24 2,691,451 -1.08(-0.68%)
Mar 21, 2018 157.41 159.40 156.78 157.32 2,193,104 +0.08(+0.05%)
Mar 20, 2018 159.88 160.71 156.16 157.24 4,186,628 -2.55(-1.59%)
Mar 19, 2018 161.44 163.07 158.23 159.79 2,973,364 -2.58(-1.59%)
Mar 16, 2018 160.30 164.15 160.24 162.37 3,986,897 +2.73(+1.71%)
Mar 15, 2018 160.70 162.01 158.55 159.64 3,809,192 -0.90(-0.56%)
Mar 14, 2018 156.88 162.27 156.88 160.55 5,283,262 +3.72(+2.37%)
Mar 13, 2018 152.98 158.18 152.55 156.83 4,506,425 +4.59(+3.02%)
Mar 12, 2018 151.45 153.80 151.38 152.23 2,857,364 +1.09(+0.72%)
Mar 09, 2018 148.92 151.29 147.79 151.15 3,599,547 +3.63(+2.46%)
Mar 08, 2018 147.96 148.44 145.60 147.52 3,586,509 +0.27(+0.18%)
Mar 07, 2018 147.30 147.25 3,046,437 +2.41(+1.67%)
Mar 06, 2018 143.43 145.79 142.43 144.84 3,438,402 +1.90(+1.33%)
Mar 05, 2018 137.83 143.82 137.24 142.93 4,192,093 +4.53(+3.27%)
Mar 02, 2018 141.44 141.53 137.52 138.41 8,808,133 -4.01(-2.81%)
Mar 01, 2018 144.88 145.88 139.30 142.41 9,719,064 -5.79(-3.91%)
Feb 28, 2018 154.63 154.81 147.28 148.21 6,253,325 -5.47(-3.56%)
Feb 27, 2018 158.28 159.42 153.63 153.68 3,386,039 -4.93(-3.11%)
Feb 26, 2018 155.11 159.00 154.54 158.61 2,816,783 +3.51(+2.26%)
Feb 23, 2018 154.56 155.54 153.14 155.09 2,699,611 +2.57(+1.69%)
Feb 22, 2018 152.13 152.52 2,888,702 +0.09(+0.06%)
Feb 21, 2018 153.33 154.77 152.36 152.43 2,808,597 -1.22(-0.80%)
Feb 20, 2018 156.03 156.87 153.33 153.66 2,579,940 -3.30(-2.10%)
Feb 16, 2018 156.96 156.96 156.96 0 -0.41(-0.26%)
Feb 15, 2018 160.88 162.19 155.69 157.37 3,557,090 -2.07(-1.30%)
Feb 14, 2018 150.41 159.79 149.27 159.44 5,100,183 +7.57(+4.98%)
Feb 13, 2018 151.87 3,387,861 -3.58(-2.30%)
Feb 12, 2018 156.96 157.63 153.35 155.45 3,205,007 -0.30(-0.19%)
Feb 09, 2018 157.92 159.39 150.89 155.75 4,432,030 -1.37(-0.87%)
Feb 08, 2018 163.28 165.13 157.03 157.11 3,785,571 -5.92(-3.63%)
Feb 07, 2018 161.64 165.39 159.86 163.04 3,888,623 +1.97(+1.22%)
Feb 06, 2018 159.12 167.26 153.38 161.06 8,656,450 -0.77(-0.47%)
Feb 05, 2018 164.48 164.99 158.46 161.83 4,808,430 -3.23(-1.96%)
Feb 02, 2018 170.07 170.43 164.88 165.06 3,541,268 -5.77(-3.38%)
Feb 01, 2018 172.21 173.14 170.42 170.83 2,201,443 -1.65(-0.95%)
Jan 31, 2018 176.38 176.89 171.88 172.48 3,065,553 -3.94(-2.23%)
Jan 30, 2018 176.20 176.20 175.10 176.42 2,452,343 -2.79(-1.56%)
Jan 29, 2018 181.74 181.74 178.94 179.22 2,763,722 +0.35(+0.20%)
Jan 26, 2018 179.16 179.33 176.38 178.86 2,063,763 -0.18(-0.10%)
Jan 25, 2018 178.91 179.60 176.19 179.04 2,094,176 +0.38(+0.21%)
Jan 24, 2018 180.26 181.69 177.71 178.66 2,092,219 -1.28(-0.71%)
Jan 23, 2018 182.28 184.99 178.26 179.94 4,016,678 -0.09(-0.05%)
Jan 22, 2018 173.19 180.30 172.93 180.03 5,506,323 +6.53(+3.76%)
Jan 19, 2018 173.06 174.12 171.39 173.50 4,225,855 +1.62(+0.94%)
Jan 18, 2018 169.62 172.18 168.50 171.89 2,946,319 +2.79(+1.65%)
Jan 17, 2018 171.71 171.71 168.72 169.09 2,320,104 -1.86(-1.09%)
Jan 16, 2018 169.32 172.04 168.98 170.95 2,770,468 +2.50(+1.48%)
Jan 12, 2018 168.45 168.45 168.45 0 -1.02(-0.60%)
Jan 11, 2018 166.96 169.70 166.31 169.48 2,105,863 +3.00(+1.80%)
Jan 10, 2018 166.48 2,214,782 -1.59(-0.94%)
Jan 09, 2018 164.09 169.65 163.65 168.07 3,896,535 +4.87(+2.98%)
Jan 08, 2018 165.50 165.78 161.06 163.20 2,925,045 -1.66(-1.00%)
Jan 05, 2018 164.99 165.36 163.62 164.85 1,828,488 +0.68(+0.41%)
Jan 04, 2018 163.81 164.56 161.56 164.18 1,821,289 +1.38(+0.85%)
Jan 03, 2018 164.58 165.03 161.53 162.80 2,726,551 -0.17(-0.11%)
Jan 02, 2018 156.97 163.74 156.41 162.97 3,304,200 +6.45(+4.12%)
Dec 29, 2017 156.52 156.52 156.52 0 -0.99(-0.63%)
Dec 28, 2017 157.82 158.36 156.13 157.51 2,214,455 -0.91(-0.57%)
Dec 27, 2017 157.32 159.97 157.16 158.42 2,162,169 +1.08(+0.69%)
Dec 26, 2017 157.43 159.21 157.16 157.34 1,702,213 -0.44(-0.28%)
Dec 22, 2017 160.63 160.90 156.81 157.78 2,700,713 -2.61(-1.63%)
Dec 21, 2017 158.22 161.15 157.96 160.40 3,189,634 +1.84(+1.16%)
Dec 20, 2017 162.57 162.97 158.31 158.56 3,375,673 -3.69(-2.28%)
Dec 19, 2017 163.71 165.15 162.16 162.25 2,763,216 -1.28(-0.78%)
Dec 18, 2017 164.45 166.58 163.28 163.53 3,020,701 -0.74(-0.45%)
Dec 15, 2017 164.99 167.06 163.24 164.27 4,396,921 +0.71(+0.43%)
Dec 14, 2017 162.12 167.64 161.47 163.56 3,894,329 +1.63(+1.00%)
Dec 13, 2017 163.62 165.14 160.99 161.94 2,324,846 -2.52(-1.53%)
Dec 12, 2017 164.45 166.43 164.25 164.45 2,073,453 -0.85(-0.52%)
Dec 11, 2017 161.47 166.28 159.91 165.30 3,022,624 +4.75(+2.96%)
Dec 08, 2017 160.56 161.50 157.48 160.56 3,011,893 +2.80(+1.78%)
Dec 07, 2017 158.89 159.79 155.88 157.75 3,035,648 -3.00(-1.86%)
Dec 06, 2017 158.94 161.39 156.73 160.75 3,824,225 +3.56(+2.26%)
Dec 05, 2017 156.25 158.34 153.16 157.19 7,911,162 -2.51(-1.57%)
Dec 04, 2017 162.95 163.19 158.89 159.70 3,572,818 -2.91(-1.79%)
Dec 01, 2017 166.33 167.44 161.71 162.61 4,160,059 -3.72(-2.24%)
Nov 30, 2017 168.03 170.01 164.60 166.33 3,701,345 -1.78(-1.06%)
Nov 29, 2017 168.40 171.89 167.70 168.11 4,031,397 +3.61(+2.19%)
Nov 28, 2017 165.62 166.16 161.16 164.50 3,054,277 -0.44(-0.27%)
Nov 27, 2017 166.10 167.01 163.77 164.94 2,395,770 -1.10(-0.66%)
Nov 24, 2017 167.45 167.86 165.64 166.04 833,678 -1.24(-0.74%)
Nov 22, 2017 163.62 168.48 162.81 167.28 2,985,204 +3.98(+2.44%)
Nov 21, 2017 163.86 164.87 162.54 163.30 3,090,680 -0.43(-0.26%)
Nov 20, 2017 167.21 167.68 162.38 163.74 3,138,717 -3.60(-2.15%)
Nov 17, 2017 166.49 168.63 165.39 167.33 2,946,469 +0.07(+0.04%)
Nov 16, 2017 165.72 167.93 164.13 167.26 2,538,038 +2.35(+1.43%)
Nov 15, 2017 163.45 166.05 162.53 164.91 2,654,742 +1.17(+0.72%)
Nov 14, 2017 166.60 167.24 163.01 163.74 2,254,655 -2.47(-1.49%)
Nov 13, 2017 163.69 166.49 161.63 166.21 2,728,454 +2.10(+1.28%)
Nov 10, 2017 164.28 165.38 162.76 164.11 3,412,223 -0.75(-0.46%)
Nov 09, 2017 165.82 167.34 164.22 164.86 2,325,674 -1.91(-1.15%)
Nov 08, 2017 164.86 167.10 164.86 166.78 3,061,032 +1.94(+1.18%)
Nov 07, 2017 166.77 167.09 164.57 164.84 4,466,527 -1.31(-0.79%)
Nov 06, 2017 166.77 169.26 165.80 166.14 4,258,049 -0.55(-0.33%)
Nov 03, 2017 167.68 168.07 164.77 166.69 3,636,503 -0.44(-0.26%)
Nov 02, 2017 173.73 174.68 163.43 167.13 9,663,109 -8.77(-4.98%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.