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 (%)
Apr 30, 2009 57.85 57.85 57.84 57.84 500,000 -0.26(-0.45%)
Apr 29, 2009 51.12 58.10 57.12 58.10 30,003 +4.10(+7.60%)
Apr 28, 2009 54.00 54.00 54.00 54.00 50,240 -0.38(-0.70%)
Apr 27, 2009 54.39 54.39 54.38 54.38 101,963 -0.62(-1.13%)
Apr 21, 2009 55.00 55.00 55.00 55.00 0 +1.00(+1.85%)
Apr 15, 2009 54.00 54.00 54.00 0 -1.00(-1.82%)
Apr 07, 2009 55.00 55.00 55.00 55.00 0 +5.55(+11.22%)
Mar 12, 2009 49.45 49.45 49.45 0 +0.00(+0.00%)
Mar 11, 2009 49.45 49.45 49.45 49.45 100 -0.05(-0.10%)
Mar 09, 2009 49.50 49.50 49.50 0 +0.00(+0.00%)
Mar 06, 2009 49.50 49.50 49.50 49.50 150 -2.85(-5.44%)
Mar 05, 2009 52.35 52.35 52.35 52.35 200 +0.40(+0.77%)
Mar 04, 2009 51.95 51.95 51.95 0 -1.80(-3.35%)
Feb 27, 2009 53.75 53.75 53.75 0 +0.00(+0.00%)
Feb 26, 2009 53.90 53.90 53.50 53.75 1,725 -2.30(-4.10%)
Feb 23, 2009 56.05 56.05 56.05 0 +0.00(+0.00%)
Feb 20, 2009 56.05 56.05 56.05 56.05 330 -1.99(-3.43%)
Feb 18, 2009 58.04 58.04 58.04 0 +0.00(+0.00%)
Feb 17, 2009 58.04 58.04 58.04 58.04 8,000 -1.72(-2.88%)
Feb 13, 2009 59.76 59.76 59.76 0 +0.00(+0.00%)
Feb 12, 2009 59.76 59.76 59.66 59.76 75,000 -0.24(-0.40%)
Feb 11, 2009 60.00 60.00 60.00 60.00 790 +44.34(+283.20%)
Jan 16, 2009 15.66 15.66 15.66 0 +0.00(+0.00%)
Jan 15, 2009 15.65 15.66 15.65 15.66 107,500 -49.04(-75.80%)
Jan 14, 2009 64.72 64.72 64.70 64.70 50,000 +1.70(+2.70%)
Jan 13, 2009 63.00 63.50 62.99 63.00 201,580 -1.00(-1.56%)
Jan 12, 2009 64.00 64.00 64.00 64.00 12,500 +0.00(+0.00%)
Jan 09, 2009 64.00 64.00 64.00 64.00 2,450 -0.50(-0.78%)
Jan 08, 2009 64.50 64.50 64.50 64.50 0 +0.00(+0.00%)
Jan 07, 2009 64.50 64.50 64.50 64.50 20,000 +2.13(+3.42%)
Jan 06, 2009 62.37 62.37 62.37 62.37 10,000 +0.00(+0.00%)
Jan 05, 2009 62.38 62.38 62.37 62.37 315,000 -1.75(-2.73%)
Dec 31, 2008 64.12 64.12 64.12 0 +0.00(+0.00%)
Dec 30, 2008 64.12 64.12 64.12 64.12 819 +1.27(+2.01%)
Dec 29, 2008 62.85 62.85 62.85 62.85 200 -0.89(-1.40%)
Dec 23, 2008 63.50 63.74 63.50 63.74 300 -2.11(-3.20%)
Dec 19, 2008 65.85 65.85 65.85 65.85 0 +5.00(+8.22%)
Dec 17, 2008 60.85 60.85 60.85 0 +0.00(+0.00%)
Dec 16, 2008 60.85 60.85 60.85 60.85 900 +4.85(+8.66%)
Dec 05, 2008 56.00 56.00 56.00 0 +0.00(+0.00%)
Dec 04, 2008 56.00 56.00 56.00 56.00 3,000 +0.00(+0.00%)
Dec 03, 2008 55.95 56.00 55.95 56.00 5,921 +0.50(+0.90%)
Dec 02, 2008 55.50 55.50 55.50 0 +0.00(+0.00%)
Dec 01, 2008 55.50 55.50 55.50 55.50 250 +0.27(+0.49%)
Nov 28, 2008 55.23 55.23 55.23 55.23 8,435 +6.73(+13.88%)
Nov 24, 2008 48.50 48.50 48.50 0 +0.00(+0.00%)
Nov 21, 2008 50.60 50.60 48.50 48.50 2,539 -6.44(-11.72%)
Nov 20, 2008 53.66 54.94 53.66 54.94 55,268 -4.06(-6.89%)
Nov 14, 2008 59.00 59.00 59.00 0 +0.00(+0.00%)
Nov 13, 2008 59.00 59.00 59.00 59.00 200 -0.25(-0.42%)
Nov 10, 2008 59.25 59.25 59.25 0 +0.00(+0.00%)
Nov 07, 2008 59.25 59.25 59.25 59.25 200 +0.49(+0.83%)
Nov 06, 2008 59.75 59.75 58.76 58.76 1,999 +2.16(+3.82%)
Oct 29, 2008 56.60 56.60 56.60 0 +0.00(+0.00%)
Oct 28, 2008 56.60 56.60 56.60 56.60 1,000 +1.05(+1.89%)
Oct 27, 2008 55.55 55.55 55.55 0 +0.00(+0.00%)
Oct 24, 2008 55.55 55.55 55.55 55.55 262 -6.20(-10.04%)
Oct 22, 2008 61.75 61.75 61.75 0 +0.00(+0.00%)
Oct 21, 2008 61.75 61.75 61.75 61.75 100 -0.21(-0.33%)
Oct 20, 2008 61.96 61.96 61.70 61.96 1,100 +1.06(+1.74%)
Oct 09, 2008 60.90 60.90 60.90 0 +0.00(+0.00%)
Oct 08, 2008 60.90 60.90 60.90 60.90 3,400 -7.45(-10.90%)
Oct 06, 2008 68.35 68.35 68.35 68.35 0 +0.00(+0.00%)
Oct 03, 2008 68.35 68.35 68.35 68.35 100 +0.25(+0.37%)
Sep 29, 2008 68.10 68.10 68.10 0 +0.00(+0.00%)
Sep 26, 2008 68.10 68.10 68.10 68.10 100 +2.01(+3.04%)
Sep 25, 2008 66.09 66.09 66.09 66.09 0 +0.00(+0.00%)
Sep 24, 2008 66.09 66.09 66.09 66.09 50,000 -0.93(-1.39%)
Sep 23, 2008 67.02 67.02 67.02 67.02 0 +0.00(+0.00%)
Sep 22, 2008 67.02 67.13 67.02 67.02 116,103 -3.74(-5.28%)
Sep 16, 2008 70.76 70.76 70.76 0 +0.00(+0.00%)
Sep 15, 2008 70.76 70.76 70.25 70.76 4,500 +0.13(+0.19%)
Aug 13, 2008 70.62 70.62 70.62 70.62 0 +0.00(+0.00%)
Aug 12, 2008 70.62 70.62 70.62 70.62 1,103 +0.00(+0.00%)
Aug 11, 2008 70.62 70.62 70.62 70.62 0 +0.00(+0.00%)
Aug 08, 2008 70.62 70.62 70.62 70.62 0 +0.00(+0.00%)
Aug 07, 2008 70.62 70.62 70.62 70.62 0 +0.00(+0.00%)
Aug 06, 2008 70.62 70.62 70.62 70.62 0 +0.00(+0.00%)
Aug 05, 2008 70.62 70.62 70.62 70.62 0 +0.00(+0.00%)
Aug 04, 2008 70.62 70.62 70.62 0 +0.00(+0.00%)
Aug 01, 2008 70.62 70.62 70.62 70.62 50,000 -3.42(-4.62%)
Jul 31, 2008 74.05 74.05 74.05 74.05 26,658 +0.00(+0.00%)
Jul 30, 2008 74.05 74.05 74.05 74.05 0 +0.00(+0.00%)
Jul 29, 2008 74.05 74.05 74.05 74.05 0 +0.00(+0.00%)
Jul 28, 2008 74.05 74.05 74.05 74.05 0 +0.00(+0.00%)
Jul 25, 2008 74.05 74.05 74.05 74.05 500 +4.30(+6.16%)
Jul 24, 2008 69.75 69.75 69.75 69.75 0 +0.00(+0.00%)
Jul 23, 2008 69.75 69.75 69.75 69.75 0 +0.00(+0.00%)
Jul 22, 2008 69.75 69.75 69.75 69.75 0 +0.00(+0.00%)
Jul 21, 2008 69.75 69.75 69.75 69.75 0 +0.00(+0.00%)
Jul 18, 2008 69.75 69.75 69.75 69.75 0 +0.00(+0.00%)
Jul 17, 2008 66.60 69.75 69.75 69.75 100 +3.15(+4.73%)
Jul 16, 2008 66.60 66.60 66.60 66.60 0 +0.00(+0.00%)
Jul 15, 2008 66.60 66.60 66.60 66.60 0 +0.00(+0.00%)
Jul 14, 2008 66.60 66.60 66.60 66.60 0 +0.00(+0.00%)
Jul 11, 2008 66.60 66.60 66.60 66.60 0 +0.00(+0.00%)
Jul 10, 2008 66.60 66.60 66.60 66.60 0 +0.00(+0.00%)
Jul 09, 2008 66.60 66.60 66.60 66.60 0 +0.00(+0.00%)
Jul 08, 2008 66.60 66.60 66.60 66.60 0 +0.00(+0.00%)
Jul 07, 2008 66.60 66.60 66.60 66.60 0 +0.00(+0.00%)
Jul 04, 2008 66.60 66.60 66.60 66.60 0 +0.00(+0.00%)
Jul 03, 2008 66.60 66.60 66.60 66.60 0 +0.00(+0.00%)
Jul 02, 2008 66.60 66.60 66.60 66.60 0 +0.00(+0.00%)
Jul 01, 2008 66.60 66.60 66.60 66.60 0 +0.00(+0.00%)
Jun 30, 2008 66.60 66.60 66.60 66.60 400 +0.25(+0.38%)
Jun 27, 2008 66.35 66.35 66.35 66.35 919 +0.00(+0.00%)
Jun 26, 2008 66.35 66.35 66.09 66.35 1,824 +0.71(+1.08%)
Jun 25, 2008 65.64 65.64 65.64 65.64 0 +0.00(+0.00%)
Jun 24, 2008 65.64 65.80 65.64 65.64 308,400 +0.10(+0.15%)
Jun 23, 2008 65.54 65.54 65.54 65.54 0 +0.00(+0.00%)
Jun 20, 2008 65.54 65.54 65.54 65.54 364 +0.01(+0.01%)
Jun 19, 2008 65.53 65.53 65.53 65.53 0 +0.00(+0.00%)
Jun 18, 2008 65.53 65.83 65.53 65.53 628,900 -0.97(-1.45%)
Jun 17, 2008 66.50 66.50 66.50 66.50 0 +0.00(+0.00%)
Jun 16, 2008 66.50 66.50 66.50 66.50 0 +0.00(+0.00%)
Jun 13, 2008 66.50 66.50 66.50 66.50 0 +0.00(+0.00%)
Jun 12, 2008 66.50 66.50 66.00 66.50 95,900 +0.50(+0.76%)
Jun 11, 2008 66.00 66.00 65.85 66.00 1,020 -1.35(-2.00%)
Jun 10, 2008 67.35 67.35 67.35 67.35 100 -3.29(-4.66%)
Jun 09, 2008 70.64 70.64 70.64 70.64 0 +0.00(+0.00%)
Jun 06, 2008 70.64 70.66 70.64 70.64 30,000 -1.37(-1.90%)
Jun 05, 2008 72.01 72.03 72.01 72.01 24,400 +0.22(+0.31%)
Jun 04, 2008 71.79 71.79 71.79 71.79 359 -2.40(-3.24%)
Jun 03, 2008 74.19 74.19 74.19 74.19 0 +0.00(+0.00%)
Jun 02, 2008 74.19 74.19 74.19 74.19 0 +0.00(+0.00%)
May 30, 2008 73.32 74.22 74.19 74.19 99,394 +0.87(+1.19%)
May 29, 2008 73.32 73.32 73.32 73.32 0 +0.00(+0.00%)
May 28, 2008 73.32 73.32 73.32 73.32 0 +0.00(+0.00%)
May 27, 2008 74.76 73.32 73.30 73.32 250,000 -1.44(-1.93%)
May 26, 2008 74.76 74.76 74.76 74.76 0 +0.00(+0.00%)
May 23, 2008 74.76 74.76 74.76 74.76 0 +0.00(+0.00%)
May 22, 2008 74.76 74.80 74.74 74.76 246,000 +0.41(+0.55%)
May 21, 2008 74.35 74.90 74.35 74.35 10,300 +0.35(+0.47%)
May 20, 2008 74.00 74.93 74.00 74.00 93,518 -0.34(-0.45%)
May 19, 2008 73.89 74.34 74.34 74.34 473 +0.45(+0.61%)
May 16, 2008 73.89 73.92 73.89 73.89 39,000 -3.36(-4.36%)
May 15, 2008 77.25 77.25 77.25 77.25 0 +0.00(+0.00%)
May 14, 2008 77.25 77.25 77.25 77.25 0 +0.00(+0.00%)
May 13, 2008 77.25 77.25 77.25 77.25 0 +0.00(+0.00%)
May 12, 2008 77.25 77.25 77.25 77.25 0 +0.00(+0.00%)
May 09, 2008 77.25 77.25 77.25 77.25 0 +0.00(+0.00%)
May 08, 2008 77.25 77.25 77.25 77.25 0 +0.00(+0.00%)
May 07, 2008 77.25 77.55 77.25 77.25 1,050 -1.25(-1.59%)
May 06, 2008 78.50 78.50 78.50 78.50 0 +0.00(+0.00%)
May 05, 2008 78.50 78.50 78.50 78.50 0 +0.00(+0.00%)
May 02, 2008 78.50 78.50 78.50 78.50 0 +0.00(+0.00%)
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.