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 (%)
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%)
Nov 01, 2017 168.28 179.50 161.66 175.90 12,450,785 +7.00(+4.15%)
Oct 31, 2017 171.09 172.62 167.51 168.90 5,308,407 -1.34(-0.79%)
Oct 30, 2017 170.57 173.24 169.16 170.24 3,899,249 -0.17(-0.10%)
Oct 27, 2017 167.93 170.54 166.97 170.41 4,026,274 +2.37(+1.41%)
Oct 26, 2017 171.36 172.56 166.45 168.04 6,087,150 -3.82(-2.22%)
Oct 25, 2017 174.35 174.85 169.96 171.86 7,543,552 -2.46(-1.41%)
Oct 24, 2017 178.44 179.53 174.18 174.32 5,903,637 -4.62(-2.58%)
Oct 23, 2017 179.78 181.74 178.77 178.94 3,079,181 -0.49(-0.27%)
Oct 20, 2017 181.63 182.98 178.26 179.43 4,990,242 -0.94(-0.52%)
Oct 19, 2017 176.30 181.72 174.20 180.37 8,000,707 +2.02(+1.13%)
Oct 18, 2017 186.79 188.05 177.01 178.35 14,438,441 -10.13(-5.38%)
Oct 17, 2017 189.65 194.36 188.02 188.48 5,347,888 -0.60(-0.32%)
Oct 16, 2017 195.88 197.19 183.07 189.08 9,995,648 -6.78(-3.46%)
Oct 13, 2017 195.54 197.49 193.89 195.85 1,905,616 +1.37(+0.71%)
Oct 12, 2017 197.69 197.72 193.98 194.48 2,065,953 -2.41(-1.22%)
Oct 11, 2017 197.56 199.21 196.80 196.89 2,282,607 -0.77(-0.39%)
Oct 10, 2017 193.93 198.09 193.83 197.66 2,822,384 +4.27(+2.21%)
Oct 09, 2017 196.20 196.79 193.03 193.40 2,623,058 -3.63(-1.84%)
Oct 06, 2017 199.65 200.22 196.59 197.03 1,735,731 -2.43(-1.22%)
Oct 05, 2017 198.22 201.24 197.79 199.46 2,104,979 +0.87(+0.44%)
Oct 04, 2017 198.50 200.28 198.04 198.59 1,807,313 -1.34(-0.67%)
Oct 03, 2017 202.84 204.98 198.67 199.93 2,210,967 -1.12(-0.56%)
Oct 02, 2017 196.08 201.29 195.24 201.06 2,426,460 +5.75(+2.94%)
Sep 29, 2017 194.98 195.72 192.93 195.31 2,815,136 +0.83(+0.43%)
Sep 28, 2017 198.22 199.05 194.12 194.48 2,734,738 -4.02(-2.03%)
Sep 27, 2017 197.74 198.50 2,312,379 -1.10(-0.55%)
Sep 26, 2017 202.04 206.79 198.74 199.60 3,442,508 -2.06(-1.02%)
Sep 25, 2017 200.24 203.25 198.28 201.66 4,178,830 +6.63(+3.40%)
Sep 22, 2017 192.98 199.41 191.95 195.03 4,096,482 +1.90(+0.98%)
Sep 21, 2017 198.51 198.69 193.07 193.13 6,168,707 -7.00(-3.50%)
Sep 20, 2017 201.78 204.05 199.07 200.12 5,744,379 -4.77(-2.33%)
Sep 19, 2017 211.64 212.55 203.35 204.89 5,683,215 -6.23(-2.95%)
Sep 18, 2017 211.02 216.84 210.54 211.12 3,117,571 +1.19(+0.57%)
Sep 15, 2017 213.70 214.07 209.52 209.93 3,513,102 -3.25(-1.52%)
Sep 14, 2017 215.75 216.22 212.83 213.18 2,059,584 -2.64(-1.22%)
Sep 13, 2017 220.14 220.68 214.99 215.82 3,081,031 -4.52(-2.05%)
Sep 12, 2017 222.04 222.26 218.85 220.34 1,917,842 -1.11(-0.50%)
Sep 11, 2017 224.91 226.25 220.95 221.45 2,248,779 -1.12(-0.50%)
Sep 08, 2017 216.63 224.78 214.63 222.57 3,343,145 +5.35(+2.47%)
Sep 07, 2017 213.24 217.74 212.74 217.21 1,901,871 +4.12(+1.93%)
Sep 06, 2017 214.28 214.88 211.94 213.09 1,308,338 -0.16(-0.08%)
Sep 05, 2017 216.32 217.03 213.09 213.26 1,404,605 -3.76(-1.73%)
Sep 01, 2017 219.08 221.07 215.91 217.02 1,712,096 -1.67(-0.76%)
Aug 31, 2017 214.52 220.59 214.43 218.69 2,710,362 +5.36(+2.51%)
Aug 30, 2017 212.92 214.75 211.42 213.33 1,601,716 +0.27(+0.13%)
Aug 29, 2017 213.41 213.56 209.86 213.06 1,401,204 -0.34(-0.16%)
Aug 28, 2017 211.39 213.69 211.38 213.41 1,594,995 +2.03(+0.96%)
Aug 25, 2017 213.37 213.67 211.38 211.38 1,300,573 -1.80(-0.85%)
Aug 24, 2017 212.21 215.37 211.84 213.18 1,686,862 +1.36(+0.64%)
Aug 23, 2017 212.88 213.89 211.42 211.82 1,537,315 -1.41(-0.66%)
Aug 22, 2017 212.99 214.60 211.61 213.23 1,926,024 +0.74(+0.35%)
Aug 21, 2017 213.35 214.65 211.95 212.48 2,451,458 -0.97(-0.46%)
Aug 18, 2017 213.85 215.03 212.59 213.46 2,105,243 -0.74(-0.35%)
Aug 17, 2017 217.17 218.33 213.57 214.20 3,199,429 -3.07(-1.41%)
Aug 16, 2017 220.25 220.73 216.39 217.27 3,721,782 -2.34(-1.06%)
Aug 15, 2017 221.07 221.82 219.41 219.60 2,067,767 -1.42(-0.64%)
Aug 14, 2017 221.99 224.06 220.89 221.03 1,515,105 -0.23(-0.10%)
Aug 11, 2017 220.35 223.27 219.74 221.26 1,916,564 +0.65(+0.29%)
Aug 10, 2017 225.49 225.97 220.27 220.61 2,512,986 -5.48(-2.42%)
Aug 09, 2017 227.77 229.61 225.84 226.09 2,125,415 -1.68(-0.74%)
Aug 08, 2017 229.89 233.25 227.52 227.77 2,874,103 -1.41(-0.61%)
Aug 07, 2017 230.58 231.07 228.92 229.18 1,598,932 -1.36(-0.59%)
Aug 04, 2017 237.07 237.10 229.67 230.54 3,173,144 -7.32(-3.08%)
Aug 03, 2017 235.62 239.68 230.88 237.86 3,593,920 +0.17(+0.07%)
Aug 02, 2017 239.71 240.07 236.76 237.69 1,911,866 -1.92(-0.80%)
Aug 01, 2017 239.64 241.34 239.19 239.61 2,115,379 -0.12(-0.05%)
Jul 31, 2017 241.42 242.77 239.55 239.74 1,497,488 -0.65(-0.27%)
Jul 28, 2017 241.61 242.26 239.15 240.38 1,631,502 -1.09(-0.45%)
Jul 27, 2017 243.21 243.21 239.90 241.47 2,009,955 -1.89(-0.78%)
Jul 26, 2017 241.90 243.81 241.01 243.36 1,364,490 +1.45(+0.60%)
Jul 25, 2017 241.32 243.98 240.03 241.91 2,453,049 +1.04(+0.43%)
Jul 24, 2017 238.03 241.82 236.95 240.87 1,929,216 +2.42(+1.02%)
Jul 21, 2017 236.56 239.22 236.46 238.44 2,641,742 +1.81(+0.76%)
Jul 20, 2017 235.07 239.07 234.76 236.64 2,539,640 +2.53(+1.08%)
Jul 19, 2017 233.46 235.40 232.88 234.11 1,210,141 +0.65(+0.28%)
Jul 18, 2017 234.98 235.09 232.41 233.46 1,503,768 -1.71(-0.73%)
Jul 17, 2017 234.47 236.87 233.95 235.17 1,514,015 +1.60(+0.68%)
Jul 14, 2017 231.44 234.45 231.44 233.58 1,043,459 +1.63(+0.70%)
Jul 13, 2017 233.08 233.48 230.67 231.94 1,556,461 -1.39(-0.59%)
Jul 12, 2017 231.12 234.94 230.69 233.33 1,536,429 +3.30(+1.43%)
Jul 11, 2017 228.55 231.34 228.55 230.03 1,688,430 +0.90(+0.39%)
Jul 10, 2017 228.72 230.02 228.03 229.13 1,157,424 +0.46(+0.20%)
Jul 07, 2017 229.85 230.50 227.22 228.68 1,743,287 -0.82(-0.36%)
Jul 06, 2017 230.88 232.33 229.41 229.49 1,642,742 -2.60(-1.12%)
Jul 05, 2017 231.22 233.58 230.39 232.10 1,973,695 +0.29(+0.13%)
Jul 03, 2017 231.82 233.25 231.26 231.80 735,663 +0.85(+0.37%)
Jun 30, 2017 232.08 232.73 230.21 230.96 1,815,320 -0.88(-0.38%)
Jun 29, 2017 234.46 235.81 230.81 231.84 1,981,377 -2.56(-1.09%)
Jun 28, 2017 235.02 236.77 233.92 234.40 1,805,354 +0.59(+0.25%)
Jun 27, 2017 235.35 237.44 233.81 233.81 1,928,654 -2.68(-1.13%)
Jun 26, 2017 234.67 237.76 234.37 236.49 1,952,488 +2.33(+0.99%)
Jun 23, 2017 234.93 235.56 232.79 234.16 5,377,382 -0.62(-0.26%)
Jun 22, 2017 232.77 236.99 231.70 234.78 2,868,079 +2.58(+1.11%)
Jun 21, 2017 226.99 232.50 226.51 232.19 2,785,329 +5.47(+2.41%)
Jun 20, 2017 225.50 228.15 225.37 226.72 1,944,659 +0.91(+0.40%)
Jun 19, 2017 224.75 228.12 224.00 225.81 2,689,282 +2.07(+0.93%)
Jun 16, 2017 222.86 224.28 222.67 223.74 2,345,835 +0.69(+0.31%)
Jun 15, 2017 220.53 223.73 220.53 223.04 2,170,470 +1.63(+0.74%)
Jun 14, 2017 219.81 222.32 218.64 221.41 2,307,949 +2.14(+0.98%)
Jun 13, 2017 218.85 219.86 217.78 219.27 1,590,588 +0.02(+0.01%)
Jun 12, 2017 220.41 220.76 217.75 219.25 2,047,804 -1.51(-0.68%)
Jun 09, 2017 218.52 221.82 218.18 220.76 2,150,599 +2.80(+1.29%)
Jun 08, 2017 218.41 216.62 217.96 1,783,520 +1.16(+0.53%)
Jun 07, 2017 217.43 217.49 216.20 216.80 1,547,305 -0.11(-0.05%)
Jun 06, 2017 215.94 217.16 215.94 216.91 2,018,470 +0.12(+0.06%)
Jun 05, 2017 217.86 218.19 215.70 216.79 1,630,972 +0.02(+0.01%)
Jun 02, 2017 216.33 217.50 215.71 216.77 1,858,576 +0.73(+0.34%)
Jun 01, 2017 213.22 216.04 212.48 216.04 2,539,979 +3.46(+1.63%)
May 31, 2017 211.56 213.49 210.82 212.58 4,288,823 +1.56(+0.74%)
May 30, 2017 211.68 213.85 211.02 211.02 3,099,281 -0.96(-0.45%)
May 26, 2017 213.21 213.90 211.82 211.98 1,786,854 -1.18(-0.55%)
May 25, 2017 213.13 214.79 212.91 213.16 1,495,950 +0.19(+0.09%)
May 24, 2017 210.32 214.10 210.22 212.97 2,952,567 +3.33(+1.59%)
May 23, 2017 208.79 210.59 208.27 209.65 1,754,812 +1.08(+0.52%)
May 22, 2017 208.04 210.25 207.81 208.56 1,863,196 +0.37(+0.18%)
May 19, 2017 208.48 210.49 208.07 208.19 3,113,449 +0.38(+0.18%)
May 18, 2017 209.61 210.50 207.69 207.81 3,914,201 -1.52(-0.73%)
May 17, 2017 213.34 212.50 209.44 209.33 5,130,630 -4.01(-1.88%)
May 16, 2017 218.26 218.26 212.63 213.34 4,973,774 -2.82(-1.31%)
May 15, 2017 217.97 218.97 215.49 216.16 3,308,457 -2.52(-1.15%)
May 12, 2017 218.87 220.01 216.95 218.68 2,583,895 -0.12(-0.06%)
May 11, 2017 218.58 221.75 218.45 218.81 3,175,156 +1.22(+0.56%)
May 10, 2017 222.70 223.05 216.37 217.58 6,015,206 -8.33(-3.69%)
May 09, 2017 233.05 233.71 225.09 225.91 3,882,268 -3.26(-1.42%)
May 08, 2017 232.06 232.09 227.50 229.17 2,859,900 -2.83(-1.22%)
May 05, 2017 232.91 233.41 230.79 232.00 1,378,943 -0.29(-0.13%)
May 04, 2017 231.30 233.21 230.95 232.29 1,589,224 +1.41(+0.61%)
May 03, 2017 231.35 232.26 230.64 230.88 1,478,444 -1.65(-0.71%)
May 02, 2017 232.64 233.00 230.35 232.53 1,484,917 +0.25(+0.11%)
May 01, 2017 231.11 233.82 230.31 232.28 2,145,565 +1.30(+0.56%)
Apr 28, 2017 230.25 231.25 227.85 230.98 1,937,605 +0.77(+0.33%)
Apr 27, 2017 227.23 230.40 227.10 230.21 2,327,035 +3.36(+1.48%)
Apr 26, 2017 226.29 227.78 225.52 226.85 2,032,814 +1.21(+0.54%)
Apr 25, 2017 225.54 226.56 224.01 225.63 3,151,399 +1.17(+0.52%)
Apr 24, 2017 225.43 226.03 224.19 224.46 2,271,886 +0.60(+0.27%)
Apr 21, 2017 223.81 225.32 222.89 223.86 1,809,626 -1.51(-0.67%)
Apr 20, 2017 224.79 226.36 223.87 225.37 1,703,630 +1.52(+0.68%)
Apr 19, 2017 222.44 224.08 221.83 223.85 1,475,558 +1.86(+0.84%)
Apr 18, 2017 222.59 223.92 220.69 222.00 2,709,289 -1.66(-0.74%)
Apr 17, 2017 225.27 225.48 223.34 223.66 2,387,148 -1.61(-0.72%)
Apr 13, 2017 224.25 226.74 224.07 225.27 1,346,486 +0.00(+0.00%)
Apr 12, 2017 226.30 226.71 223.89 225.27 1,509,248 -1.21(-0.54%)
Apr 11, 2017 226.74 227.79 225.54 226.48 2,568,227 -0.96(-0.42%)
Apr 10, 2017 226.79 228.51 226.58 227.44 1,246,613 +1.20(+0.53%)
Apr 07, 2017 225.07 227.06 223.94 226.23 2,362,721 +0.48(+0.21%)
Apr 06, 2017 225.21 227.29 224.62 225.75 1,597,310 +0.54(+0.24%)
Apr 05, 2017 225.84 228.61 224.80 225.21 2,113,630 -0.62(-0.28%)
Apr 04, 2017 225.36 227.01 224.26 225.83 1,869,865 +0.71(+0.32%)
Apr 03, 2017 226.15 228.50 224.01 225.12 2,177,848 -1.17(-0.52%)
Mar 31, 2017 226.30 228.33 225.83 226.30 2,471,353 -0.83(-0.37%)
Mar 30, 2017 228.72 229.04 226.51 227.13 1,956,223 -1.46(-0.64%)
Mar 29, 2017 227.90 230.22 227.75 228.59 2,358,369 +0.77(+0.34%)
Mar 28, 2017 226.73 228.47 226.73 227.82 2,085,840 +1.09(+0.48%)
Mar 27, 2017 222.91 227.77 222.73 226.73 2,655,506 +1.94(+0.86%)
Mar 24, 2017 222.92 225.76 222.45 224.79 2,838,508 +1.93(+0.87%)
Mar 23, 2017 221.76 224.67 220.69 222.86 2,786,296 +1.23(+0.56%)
Mar 22, 2017 221.84 223.87 221.02 221.63 2,353,268 -0.53(-0.24%)
Mar 21, 2017 224.53 225.87 221.93 222.16 4,077,911 -2.27(-1.01%)
Mar 20, 2017 225.41 225.43 223.89 224.43 3,792,447 -0.41(-0.18%)
Mar 17, 2017 226.28 227.70 224.73 224.84 5,222,173 -1.93(-0.85%)
Mar 16, 2017 228.48 228.48 226.00 226.77 1,932,649 -1.18(-0.52%)
Mar 15, 2017 226.79 228.50 224.81 227.96 2,288,165 +1.16(+0.51%)
Mar 14, 2017 226.84 228.28 225.80 226.80 2,178,671 -1.14(-0.50%)
Mar 13, 2017 228.62 228.99 227.59 227.94 4,055,360 -0.47(-0.21%)
Mar 10, 2017 227.82 229.63 226.23 228.41 9,981,726 +0.92(+0.40%)
Mar 09, 2017 227.62 228.91 226.11 227.49 2,120,745 +0.70(+0.31%)
Mar 08, 2017 229.25 230.29 226.37 226.79 3,437,200 -0.15(-0.07%)
Mar 07, 2017 227.31 228.12 224.01 226.94 5,924,741 -2.61(-1.14%)
Mar 06, 2017 231.83 231.99 228.72 229.56 2,758,313 -3.10(-1.33%)
Mar 03, 2017 232.98 230.17 232.65 2,488,621 +0.63(+0.27%)
Mar 02, 2017 232.95 235.37 231.60 232.02 2,790,296 -0.31(-0.13%)
Mar 01, 2017 232.95 233.71 229.63 232.33 3,352,469 +0.44(+0.19%)
Feb 28, 2017 232.77 233.65 230.86 231.89 4,809,603 -1.36(-0.58%)
Feb 27, 2017 231.11 234.03 230.62 233.24 2,485,272 +0.83(+0.36%)
Feb 24, 2017 233.11 233.84 231.06 232.41 1,945,735 -0.91(-0.39%)
Feb 23, 2017 231.87 234.78 231.29 233.32 2,069,745 +0.67(+0.29%)
Feb 22, 2017 233.53 235.18 232.36 232.65 2,031,659 -0.79(-0.34%)
Feb 21, 2017 233.62 235.97 232.72 233.44 2,705,617 -0.18(-0.08%)
Feb 17, 2017 233.62 233.62 233.62 0 +0.40(+0.17%)
Feb 16, 2017 235.49 235.65 231.63 233.22 3,153,800 -2.26(-0.96%)
Feb 15, 2017 235.27 237.01 232.82 235.48 3,717,202 +0.71(+0.30%)
Feb 14, 2017 232.97 235.43 231.07 234.77 3,109,516 +1.71(+0.73%)
Feb 13, 2017 232.25 235.74 232.25 233.06 3,203,461 +0.38(+0.16%)
Feb 10, 2017 231.87 233.47 229.98 232.68 3,265,717 +0.64(+0.28%)
Feb 09, 2017 227.78 235.78 228.13 232.04 7,332,965 +4.26(+1.87%)
Feb 08, 2017 222.98 230.27 218.68 227.78 6,970,511 +8.09(+3.68%)
Feb 07, 2017 221.95 225.17 218.06 219.70 5,374,102 -1.72(-0.78%)
Feb 06, 2017 216.06 221.56 214.40 221.42 3,394,318 +3.36(+1.54%)
Feb 03, 2017 217.34 219.34 215.17 218.05 2,939,661 +1.28(+0.59%)
Feb 02, 2017 216.02 222.13 213.93 216.78 6,010,963 +0.19(+0.09%)
Feb 01, 2017 206.74 217.80 205.48 216.59 7,023,002 +9.85(+4.76%)
Jan 31, 2017 198.26 207.36 197.69 206.74 3,486,743 +6.63(+3.31%)
Jan 30, 2017 201.16 201.37 199.05 200.11 2,682,221 -1.26(-0.62%)
Jan 27, 2017 199.80 202.68 199.11 201.37 2,538,433 +2.27(+1.14%)
Jan 26, 2017 202.41 203.01 198.91 199.10 2,251,697 -2.62(-1.30%)
Jan 25, 2017 201.84 203.41 199.38 201.71 3,195,630 +0.43(+0.22%)
Jan 24, 2017 203.06 203.51 199.00 201.28 3,313,266 -1.62(-0.80%)
Jan 23, 2017 200.64 205.97 199.39 202.90 4,105,335 +0.45(+0.22%)
Jan 20, 2017 202.84 204.07 201.29 202.44 3,097,775 -0.23(-0.11%)
Jan 19, 2017 204.95 205.39 202.26 202.67 3,327,414 -1.87(-0.91%)
Jan 18, 2017 204.48 206.97 202.78 204.54 2,837,521 +1.68(+0.83%)
Jan 17, 2017 202.50 203.90 199.69 202.86 4,092,575 -1.28(-0.63%)
Jan 13, 2017 204.14 204.14 204.14 0 -0.09(-0.05%)
Jan 12, 2017 201.97 205.11 196.78 204.24 4,223,566 +0.00(+0.00%)
Jan 11, 2017 208.26 210.08 200.28 204.24 7,111,437 -4.73(-2.26%)
Jan 10, 2017 208.13 210.89 205.21 208.97 2,951,611 +1.09(+0.52%)
Jan 09, 2017 207.87 209.19 206.76 207.88 2,880,883 +0.96(+0.47%)
Jan 06, 2017 207.79 209.81 205.48 206.92 3,646,050 -1.65(-0.79%)
Jan 05, 2017 204.48 209.53 201.42 208.57 5,422,770 +4.98(+2.44%)
Jan 04, 2017 204.75 206.79 201.71 203.59 3,852,157 -0.59(-0.29%)
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.