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

Sanofi-Aventis S.A. (OP: SNYNF )

96.08 UNCHANGED
Streaming Delayed Price Updated: 3:36 PM EDT, Jun 10, 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 28, 2018 79.05 79.05 79.05 0 -0.65(-0.82%)
Mar 23, 2018 79.70 79.70 79.70 0 +0.70(+0.88%)
Mar 22, 2018 79.00 79.00 79.00 79.00 484 -0.55(-0.69%)
Mar 20, 2018 79.55 79.55 79.55 35 -2.03(-2.49%)
Mar 16, 2018 81.58 81.58 81.58 25 +1.17(+1.46%)
Mar 15, 2018 81.14 81.14 80.40 80.41 959 -1.45(-1.77%)
Mar 14, 2018 81.00 81.86 81.00 81.86 280 +2.92(+3.70%)
Mar 13, 2018 78.94 78.94 78.94 78.94 175 +1.38(+1.78%)
Mar 06, 2018 77.56 77.56 77.56 0 -0.80(-1.01%)
Mar 02, 2018 78.36 78.36 78.36 138 +0.47(+0.60%)
Feb 28, 2018 77.89 77.89 77.89 50 -0.84(-1.07%)
Feb 22, 2018 78.73 78.73 78.73 19 +1.08(+1.39%)
Feb 20, 2018 77.65 77.65 77.65 0 -2.60(-3.24%)
Feb 15, 2018 80.25 80.25 80.25 0 -0.10(-0.12%)
Feb 14, 2018 80.35 80.35 80.35 80.35 109 +0.95(+1.20%)
Feb 13, 2018 77.72 79.40 77.72 79.40 1,123 +1.88(+2.43%)
Feb 12, 2018 80.07 80.07 77.52 77.52 532 -1.13(-1.44%)
Feb 09, 2018 78.65 78.65 78.65 78.65 251 +0.66(+0.85%)
Feb 08, 2018 77.99 77.99 77.99 77.99 532 -8.36(-9.68%)
Feb 02, 2018 86.35 86.35 86.35 0 -1.17(-1.34%)
Feb 01, 2018 87.52 87.52 87.52 87.52 5,599 -0.08(-0.09%)
Jan 31, 2018 88.75 88.75 87.60 87.60 2,675 -1.40(-1.57%)
Jan 24, 2018 89.00 89.00 89.00 34 +0.80(+0.91%)
Jan 23, 2018 87.38 88.20 87.38 88.20 772 +0.75(+0.86%)
Jan 22, 2018 86.48 87.45 85.33 87.45 25,694 -0.58(-0.66%)
Jan 10, 2018 88.03 88.03 88.03 25 -0.97(-1.09%)
Jan 08, 2018 89.00 89.00 89.00 2 +0.25(+0.28%)
Jan 05, 2018 88.75 88.75 88.75 88.75 677 +0.10(+0.11%)
Jan 04, 2018 88.65 88.65 88.65 88.65 295 +4.35(+5.16%)
Jan 02, 2018 84.30 84.30 84.30 25 -0.65(-0.77%)
Dec 29, 2017 84.95 84.95 84.95 0 -0.40(-0.47%)
Dec 28, 2017 85.40 85.40 85.35 85.35 1,034 +0.77(+0.91%)
Dec 22, 2017 84.58 84.58 84.58 0 -0.92(-1.08%)
Dec 21, 2017 85.50 85.50 85.50 85.50 143 -1.25(-1.44%)
Dec 18, 2017 86.75 86.75 86.75 0 +0.05(+0.06%)
Dec 13, 2017 86.70 86.70 86.70 94 -0.55(-0.63%)
Dec 11, 2017 87.25 87.25 87.25 15 +0.90(+1.04%)
Dec 08, 2017 84.80 86.35 84.75 86.35 1,145 -0.54(-0.62%)
Dec 07, 2017 86.89 86.89 86.89 86.89 1,020 +0.31(+0.36%)
Dec 06, 2017 86.27 86.58 86.27 86.58 2,793 -0.45(-0.52%)
Dec 04, 2017 87.03 87.03 87.03 0 -1.52(-1.72%)
Dec 01, 2017 88.55 88.55 88.55 88.55 291 -2.90(-3.17%)
Nov 29, 2017 91.45 91.45 91.45 0 -0.15(-0.16%)
Nov 28, 2017 91.60 91.60 91.60 91.60 534 +1.60(+1.78%)
Nov 22, 2017 90.00 90.00 90.00 0 +0.30(+0.33%)
Nov 21, 2017 89.70 89.70 89.70 89.70 199 +1.15(+1.30%)
Nov 16, 2017 88.55 88.55 88.55 0 -0.55(-0.62%)
Nov 15, 2017 88.05 89.10 88.05 89.10 1,059 -0.05(-0.06%)
Nov 14, 2017 89.15 89.15 89.15 89.15 100 -2.47(-2.70%)
Nov 08, 2017 91.62 91.62 91.62 1,392 -3.88(-4.06%)
Oct 26, 2017 95.50 95.50 95.50 0 +0.35(+0.37%)
Oct 25, 2017 97.97 97.97 95.15 95.15 673 -3.90(-3.94%)
Oct 23, 2017 99.05 99.05 99.05 20 +0.05(+0.05%)
Oct 18, 2017 99.00 99.00 99.00 0 -0.25(-0.25%)
Oct 12, 2017 99.25 99.25 99.25 0 -0.75(-0.75%)
Oct 11, 2017 100.00 100.00 100.00 100.00 100 +0.35(+0.35%)
Oct 06, 2017 99.65 99.65 99.65 645 +0.15(+0.15%)
Oct 05, 2017 98.40 99.50 98.40 99.50 265 +0.68(+0.69%)
Oct 03, 2017 98.82 98.82 98.82 0 -0.48(-0.49%)
Oct 02, 2017 99.30 99.30 99.30 99.30 1,120 -0.04(-0.04%)
Sep 27, 2017 99.34 99.34 99.34 0 -0.41(-0.41%)
Sep 22, 2017 99.75 99.75 99.75 199 +2.20(+2.26%)
Sep 20, 2017 97.55 97.55 97.55 0 +1.01(+1.05%)
Sep 18, 2017 96.54 96.54 96.54 50 -0.10(-0.11%)
Sep 13, 2017 96.64 96.64 96.64 0 -2.46(-2.48%)
Sep 12, 2017 98.06 99.10 98.06 99.10 515 +0.40(+0.41%)
Sep 08, 2017 98.70 98.70 98.70 727 +1.45(+1.49%)
Aug 31, 2017 97.25 97.25 97.25 0 -0.05(-0.05%)
Aug 24, 2017 97.30 97.30 97.30 0 +0.03(+0.03%)
Aug 17, 2017 97.27 97.27 97.27 0 +2.52(+2.66%)
Aug 11, 2017 94.75 94.75 94.75 32 -1.00(-1.04%)
Aug 09, 2017 95.75 95.75 95.75 0 -0.45(-0.47%)
Aug 07, 2017 96.20 96.20 96.20 0 +1.78(+1.89%)
Aug 03, 2017 94.42 94.42 94.42 375 -0.50(-0.53%)
Aug 02, 2017 94.92 94.92 94.92 94.92 349 +1.32(+1.41%)
Aug 01, 2017 93.55 93.60 93.55 93.60 430 -2.10(-2.19%)
Jul 31, 2017 95.84 95.84 95.69 95.70 890 +0.10(+0.10%)
Jul 27, 2017 95.60 95.60 95.60 145 +0.55(+0.58%)
Jul 18, 2017 95.05 95.05 95.05 0 -1.90(-1.96%)
Jul 17, 2017 96.95 96.95 96.95 96.95 447 +2.70(+2.86%)
Jul 11, 2017 94.25 94.25 94.25 35 -0.66(-0.70%)
Jul 03, 2017 94.91 94.91 94.91 94.91 0 +0.00(+0.00%)
Jun 29, 2017 94.91 94.91 94.91 0 -3.19(-3.25%)
Jun 28, 2017 98.10 98.10 98.10 98.10 126 -0.35(-0.36%)
Jun 26, 2017 98.45 98.45 98.45 0 +0.20(+0.20%)
Jun 23, 2017 98.25 98.25 98.25 98.25 372 +3.20(+3.37%)
Jun 16, 2017 95.05 95.05 95.05 34,530 -0.20(-0.21%)
Jun 15, 2017 95.25 95.25 95.25 95.25 201 -0.55(-0.57%)
Jun 14, 2017 95.80 95.80 95.80 95.80 6,115 -0.20(-0.21%)
Jun 12, 2017 96.00 96.00 96.00 5 -0.50(-0.52%)
Jun 08, 2017 96.50 96.50 96.50 0 -0.60(-0.62%)
Jun 07, 2017 97.10 97.10 97.10 97.10 300 -1.35(-1.37%)
Jun 06, 2017 98.45 98.45 98.45 98.45 600 -0.45(-0.46%)
Jun 05, 2017 98.99 98.99 98.90 98.90 325 +1.90(+1.96%)
May 30, 2017 97.00 97.00 97.00 0 -1.00(-1.02%)
May 26, 2017 97.98 98.00 97.98 98.00 75,000 +0.91(+0.93%)
May 25, 2017 97.00 97.09 97.00 97.09 494 +0.04(+0.04%)
May 24, 2017 97.59 97.59 97.05 97.05 643 -0.80(-0.82%)
May 22, 2017 97.85 97.85 97.85 50 -1.32(-1.33%)
May 19, 2017 99.17 99.17 99.17 99.17 243 +0.22(+0.22%)
May 18, 2017 98.95 98.95 98.95 98.95 125 -0.05(-0.05%)
May 17, 2017 100.11 100.29 99.00 99.00 525 -1.30(-1.30%)
May 16, 2017 99.88 100.30 99.88 100.30 35,200 +0.10(+0.10%)
May 12, 2017 100.20 100.20 100.20 30 +0.21(+0.21%)
May 11, 2017 99.99 99.99 99.99 99.99 100 +2.35(+2.41%)
May 10, 2017 97.64 97.64 97.64 97.64 220 -0.86(-0.87%)
May 08, 2017 98.50 98.50 98.50 53 -0.76(-0.77%)
May 05, 2017 99.26 99.26 99.26 99.26 100 +2.11(+2.17%)
May 04, 2017 97.35 97.35 97.15 97.15 875 +1.95(+2.05%)
May 01, 2017 95.20 95.20 95.20 0 +2.33(+2.50%)
Apr 25, 2017 92.88 92.88 92.88 0 +4.23(+4.77%)
Apr 19, 2017 88.64 88.64 88.64 0 -0.06(-0.06%)
Apr 18, 2017 89.50 89.50 88.65 88.70 7,094 -1.30(-1.44%)
Apr 11, 2017 90.00 90.00 90.00 2 +0.12(+0.14%)
Apr 10, 2017 89.88 89.88 89.88 89.88 278 +0.38(+0.42%)
Apr 07, 2017 90.00 90.00 89.50 89.50 938 -1.20(-1.32%)
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.