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 (%)
Sep 30, 2016 75.73 75.73 75.73 75.73 179 -0.39(-0.51%)
Sep 29, 2016 76.12 76.12 76.12 76.12 75,189 -0.77(-1.00%)
Sep 28, 2016 76.89 76.89 76.89 76.89 138 +0.81(+1.07%)
Sep 27, 2016 76.08 76.08 76.08 76.08 45,077 +0.00(+0.00%)
Sep 26, 2016 76.08 76.08 76.08 76.08 197 -0.55(-0.71%)
Sep 23, 2016 77.19 77.19 76.62 76.62 1,511 +0.42(+0.55%)
Sep 21, 2016 76.20 76.20 76.20 20 -1.11(-1.44%)
Sep 15, 2016 77.31 77.31 77.31 0 -1.24(-1.58%)
Sep 14, 2016 78.55 78.55 78.55 78.55 213,199 +0.33(+0.42%)
Sep 13, 2016 78.22 78.22 78.22 78.22 100 -0.67(-0.86%)
Sep 09, 2016 78.89 78.89 78.89 551 -1.20(-1.50%)
Sep 08, 2016 80.09 80.09 80.09 80.09 175,252 +1.28(+1.62%)
Sep 07, 2016 78.81 78.81 78.81 78.81 11,841 -0.34(-0.42%)
Sep 02, 2016 79.15 79.15 79.15 0 +2.84(+3.72%)
Sep 01, 2016 76.31 76.31 76.31 76.31 120 -0.49(-0.64%)
Aug 31, 2016 76.83 76.83 76.80 76.80 1,346 -0.72(-0.93%)
Aug 30, 2016 77.52 77.52 77.52 77.52 100 -0.09(-0.12%)
Aug 26, 2016 77.61 77.61 77.61 0 +0.53(+0.69%)
Aug 25, 2016 77.19 77.34 77.08 77.08 130,734 -0.17(-0.22%)
Aug 24, 2016 77.51 77.85 77.25 77.25 814 -0.64(-0.83%)
Aug 23, 2016 77.89 77.89 77.89 77.89 3,755 -0.86(-1.09%)
Aug 22, 2016 78.86 78.95 78.75 78.75 592 +0.80(+1.03%)
Aug 19, 2016 78.70 78.70 77.95 77.95 445 -0.25(-0.32%)
Aug 17, 2016 78.20 78.20 78.20 0 -1.83(-2.29%)
Aug 15, 2016 80.03 80.03 80.03 4,813 -0.05(-0.06%)
Aug 12, 2016 80.08 80.08 80.08 80.08 251 -0.09(-0.12%)
Aug 11, 2016 80.17 80.17 80.17 80.17 161 +0.55(+0.69%)
Aug 10, 2016 79.62 79.62 79.62 79.62 112 -1.33(-1.65%)
Aug 09, 2016 80.37 80.95 80.37 80.95 38,933 +0.93(+1.17%)
Aug 08, 2016 80.02 80.02 80.02 80.02 150 -0.43(-0.53%)
Aug 05, 2016 80.45 80.45 80.45 80.45 86,092 -0.56(-0.70%)
Aug 04, 2016 80.79 81.02 80.79 81.02 21,216 -0.14(-0.17%)
Aug 03, 2016 81.74 81.74 81.15 81.15 700 -1.98(-2.39%)
Aug 02, 2016 83.14 83.14 83.14 83.14 222 -1.77(-2.08%)
Aug 01, 2016 84.90 84.90 84.90 84.90 1,510 +0.02(+0.02%)
Jul 29, 2016 84.88 84.88 84.88 84.88 258 +0.79(+0.94%)
Jul 26, 2016 84.09 84.09 84.09 67 -0.02(-0.03%)
Jul 25, 2016 84.11 84.11 84.11 84.11 301 +0.61(+0.74%)
Jul 22, 2016 84.45 84.60 83.35 83.50 1,295 -0.24(-0.29%)
Jul 21, 2016 83.99 83.99 83.74 83.74 460 +0.08(+0.10%)
Jul 20, 2016 83.66 83.66 83.66 83.66 42,318 +2.36(+2.90%)
Jul 19, 2016 82.34 82.34 81.30 81.30 864 -2.79(-3.32%)
Jul 15, 2016 84.09 84.09 84.09 0 -0.02(-0.02%)
Jul 14, 2016 84.28 84.28 83.69 84.11 996 -0.05(-0.06%)
Jul 13, 2016 83.92 84.16 83.92 84.16 251,284 +0.46(+0.55%)
Jul 12, 2016 82.98 83.70 82.98 83.70 850 +1.85(+2.26%)
Jul 08, 2016 81.85 81.85 81.85 20 +0.30(+0.37%)
Jul 07, 2016 81.98 81.98 81.55 81.55 1,262 -1.85(-2.22%)
Jun 30, 2016 83.40 83.40 83.40 0 +2.21(+2.72%)
Jun 29, 2016 83.40 83.40 81.19 81.19 1,665 +0.27(+0.33%)
Jun 28, 2016 80.35 80.92 80.35 80.92 223 +3.44(+4.44%)
Jun 27, 2016 77.80 77.80 77.28 77.48 1,592 -3.90(-4.79%)
Jun 23, 2016 81.38 81.38 81.38 20 +1.26(+1.57%)
Jun 22, 2016 80.64 80.64 79.95 80.12 3,193 +0.99(+1.25%)
Jun 21, 2016 78.68 79.13 78.68 79.13 276 +0.62(+0.79%)
Jun 20, 2016 78.60 79.23 78.51 78.51 2,080 +2.01(+2.62%)
Jun 17, 2016 76.50 76.50 76.50 76.50 1,415 +0.69(+0.92%)
Jun 16, 2016 75.07 78.60 74.90 75.81 8,240 -1.20(-1.56%)
Jun 15, 2016 77.01 77.01 77.01 77.01 193 +2.11(+2.82%)
Jun 14, 2016 75.69 76.52 74.90 74.90 1,455 -3.24(-4.15%)
Jun 13, 2016 78.14 78.14 78.14 78.14 84,100 -0.41(-0.52%)
Jun 10, 2016 80.95 80.95 78.55 78.55 300 -3.43(-4.18%)
Jun 09, 2016 81.98 81.98 81.98 81.98 1,071 -0.72(-0.87%)
Jun 08, 2016 82.87 82.87 82.55 82.70 1,601 -0.25(-0.30%)
Jun 07, 2016 82.95 82.95 82.95 82.95 100 +1.70(+2.09%)
Jun 03, 2016 81.25 81.25 81.25 16 -0.87(-1.06%)
Jun 02, 2016 82.12 82.12 82.12 82.12 103 -0.03(-0.04%)
Jun 01, 2016 81.94 82.15 81.94 82.15 522 +0.30(+0.37%)
May 27, 2016 81.85 81.85 81.85 0 +0.57(+0.70%)
May 26, 2016 82.39 82.39 81.25 81.28 2,943 -0.07(-0.09%)
May 25, 2016 81.94 81.94 81.35 81.35 3,457 +1.10(+1.37%)
May 24, 2016 79.76 80.25 79.76 80.25 627 +2.28(+2.92%)
May 23, 2016 78.44 78.72 77.97 77.97 47,172 -1.82(-2.28%)
May 20, 2016 79.79 79.79 79.79 79.79 366 +2.77(+3.60%)
May 19, 2016 77.02 77.02 77.02 77.02 271 -1.32(-1.68%)
May 18, 2016 78.34 78.34 78.34 78.34 100 -0.62(-0.79%)
May 17, 2016 78.96 78.96 78.96 78.96 180 -0.18(-0.23%)
May 16, 2016 79.14 79.14 79.14 79.14 120 +0.59(+0.75%)
May 13, 2016 78.55 78.55 78.55 78.55 258 -0.59(-0.75%)
May 12, 2016 79.14 79.14 79.14 79.14 112 +0.54(+0.69%)
May 11, 2016 78.60 78.60 78.60 78.60 411 -1.16(-1.45%)
May 10, 2016 79.72 79.76 79.72 79.76 705 -1.72(-2.11%)
May 09, 2016 81.55 81.55 81.39 81.48 636 +1.56(+1.95%)
May 06, 2016 80.50 80.60 79.92 79.92 1,025 -0.43(-0.54%)
May 05, 2016 80.50 80.52 80.35 80.35 547 -0.90(-1.11%)
May 04, 2016 81.80 81.80 80.95 81.25 900 -2.00(-2.40%)
May 03, 2016 82.84 83.25 82.84 83.25 300 +0.85(+1.03%)
May 02, 2016 82.76 82.76 82.40 82.40 200 +0.27(+0.33%)
Apr 29, 2016 82.13 82.13 82.13 82.13 100 -3.37(-3.94%)
Apr 28, 2016 86.49 86.49 85.50 85.50 764 -2.96(-3.35%)
Apr 21, 2016 88.46 88.46 88.46 0 +0.72(+0.83%)
Apr 20, 2016 87.74 87.74 87.74 87.74 201 +0.82(+0.94%)
Apr 15, 2016 86.92 86.92 86.92 6,050 -1.38(-1.56%)
Apr 14, 2016 87.40 88.30 87.40 88.30 1,980 +1.90(+2.20%)
Apr 13, 2016 85.66 86.40 85.66 86.40 21,225 +1.86(+2.20%)
Apr 12, 2016 84.13 84.54 84.13 84.54 657 -0.07(-0.09%)
Apr 11, 2016 85.33 85.33 84.61 84.61 608 +0.41(+0.49%)
Apr 08, 2016 85.00 85.00 84.20 84.20 1,433 -0.51(-0.60%)
Apr 07, 2016 84.57 84.71 84.57 84.71 25,307 -0.27(-0.31%)
Apr 06, 2016 84.97 84.97 84.97 84.97 25,153 +2.95(+3.60%)
Apr 05, 2016 82.02 82.02 82.02 82.02 75,515 -1.84(-2.19%)
Apr 04, 2016 83.80 83.86 83.80 83.86 1,057 +3.54(+4.41%)
Apr 01, 2016 80.32 80.32 80.32 80.32 1,807 -0.43(-0.53%)
Mar 31, 2016 80.75 80.75 80.75 80.75 29,080 +0.00(+0.00%)
Mar 30, 2016 80.98 81.22 80.75 80.75 2,235 +1.60(+2.02%)
Mar 29, 2016 78.00 79.15 78.00 79.15 2,254 +2.20(+2.86%)
Mar 28, 2016 77.45 77.45 76.95 76.95 2,602 -0.22(-0.28%)
Mar 24, 2016 77.17 77.17 77.17 0 -1.64(-2.08%)
Mar 23, 2016 78.81 78.81 78.81 78.81 833 -0.96(-1.21%)
Mar 22, 2016 78.71 79.77 78.71 79.77 2,719 -0.41(-0.52%)
Mar 21, 2016 80.18 80.18 80.18 80.18 173 +0.12(+0.15%)
Mar 18, 2016 80.06 80.06 80.06 80.06 145 -0.39(-0.48%)
Mar 17, 2016 80.45 80.45 80.45 80.45 319 -0.30(-0.37%)
Mar 16, 2016 81.39 81.41 80.75 80.75 34,337 -1.00(-1.22%)
Mar 15, 2016 81.75 81.75 81.75 81.75 541 -0.44(-0.54%)
Mar 11, 2016 82.19 82.19 82.19 34 +1.22(+1.51%)
Mar 10, 2016 80.97 80.97 80.97 80.97 100 +1.55(+1.95%)
Mar 08, 2016 79.42 79.42 79.42 265 +0.73(+0.93%)
Mar 07, 2016 78.69 78.69 78.69 78.69 2,153 -0.72(-0.91%)
Mar 04, 2016 79.32 79.43 79.32 79.41 906 +1.77(+2.28%)
Mar 03, 2016 77.64 77.64 77.64 77.64 554 -2.41(-3.01%)
Mar 02, 2016 79.77 80.05 79.77 80.05 1,987 +0.73(+0.92%)
Feb 29, 2016 79.32 79.32 79.32 22 -1.23(-1.53%)
Feb 25, 2016 80.55 80.55 80.55 114 +3.25(+4.20%)
Feb 24, 2016 75.55 77.50 75.31 77.30 6,878 -1.09(-1.39%)
Feb 22, 2016 78.39 78.39 78.39 247 +0.19(+0.24%)
Feb 19, 2016 78.20 78.20 78.20 78.20 121 -0.73(-0.92%)
Feb 18, 2016 78.93 78.93 78.93 78.93 100 +0.07(+0.09%)
Feb 17, 2016 78.44 78.97 78.44 78.86 839 +1.45(+1.87%)
Feb 16, 2016 77.41 77.41 77.41 77.41 123 +0.07(+0.09%)
Feb 12, 2016 77.34 77.34 77.34 0 +1.45(+1.91%)
Feb 11, 2016 76.48 76.48 75.89 75.89 1,551 -1.15(-1.49%)
Feb 10, 2016 77.21 77.21 77.04 77.04 58,357 +0.09(+0.12%)
Feb 09, 2016 78.06 78.06 76.95 76.95 348 -1.34(-1.71%)
Feb 08, 2016 78.29 78.29 78.29 78.29 236 -1.42(-1.78%)
Feb 05, 2016 79.87 79.89 79.71 79.71 2,674 -1.33(-1.64%)
Feb 04, 2016 80.91 81.62 80.88 81.04 4,793 -1.36(-1.65%)
Feb 03, 2016 81.28 82.40 81.28 82.40 638 +1.45(+1.79%)
Feb 02, 2016 82.25 82.28 80.95 80.95 2,767 -2.62(-3.14%)
Feb 01, 2016 83.34 83.60 83.34 83.57 344 +1.46(+1.78%)
Jan 28, 2016 82.11 82.11 82.11 467 -1.91(-2.27%)
Jan 27, 2016 84.20 84.20 84.02 84.02 316 +0.60(+0.72%)
Jan 26, 2016 83.42 83.42 83.42 83.42 3,033 +0.91(+1.10%)
Jan 25, 2016 82.43 82.51 82.43 82.51 235 -0.13(-0.16%)
Jan 22, 2016 82.88 82.88 82.64 82.64 345 +1.93(+2.39%)
Jan 21, 2016 80.71 80.71 80.71 80.71 100 +1.11(+1.39%)
Jan 20, 2016 79.95 80.35 78.35 79.60 2,084 -0.85(-1.06%)
Jan 19, 2016 81.52 81.52 80.45 80.45 328 +2.88(+3.71%)
Jan 15, 2016 77.57 77.57 77.57 0 -1.54(-1.95%)
Jan 14, 2016 79.11 79.11 79.11 79.11 256 -0.05(-0.06%)
Jan 13, 2016 81.45 81.45 79.16 79.16 1,299 -0.44(-0.55%)
Jan 11, 2016 79.60 79.60 79.60 0 -0.85(-1.06%)
Jan 08, 2016 83.26 83.26 80.45 80.45 2,739 -2.21(-2.67%)
Jan 07, 2016 83.00 83.00 82.61 82.66 303,456 -0.35(-0.42%)
Jan 06, 2016 83.01 83.45 83.01 83.01 356,117 -0.34(-0.41%)
Jan 04, 2016 83.35 83.35 83.35 1,855 -2.33(-2.72%)
Dec 31, 2015 85.68 85.68 85.68 0 -0.62(-0.72%)
Dec 30, 2015 88.20 88.20 86.25 86.30 1,200 -1.93(-2.19%)
Dec 29, 2015 88.23 88.23 88.23 88.23 1,180 +1.40(+1.61%)
Dec 28, 2015 85.82 86.84 85.82 86.83 102,943 +0.23(+0.27%)
Dec 24, 2015 86.60 86.60 86.60 0 -0.46(-0.53%)
Dec 23, 2015 86.59 87.06 86.59 87.06 145,515 +1.92(+2.25%)
Dec 22, 2015 85.14 85.14 85.14 85.14 4,082 +0.64(+0.76%)
Dec 21, 2015 84.50 84.50 84.50 84.50 552 -1.29(-1.50%)
Dec 15, 2015 85.79 85.79 85.79 0 +2.39(+2.87%)
Dec 14, 2015 82.26 83.40 82.26 83.40 35,896 +0.12(+0.14%)
Dec 10, 2015 83.28 83.28 83.28 510 -1.46(-1.72%)
Dec 09, 2015 84.80 84.80 84.74 84.74 320 -1.96(-2.26%)
Dec 07, 2015 86.70 86.70 86.70 0 +0.59(+0.68%)
Dec 04, 2015 86.11 86.11 86.11 86.11 40,005 +0.02(+0.02%)
Dec 03, 2015 86.67 86.67 86.10 86.10 200 -1.08(-1.24%)
Dec 02, 2015 87.18 87.18 87.18 87.18 15,260 -2.33(-2.60%)
Nov 27, 2015 89.51 89.51 89.51 0 +1.34(+1.52%)
Nov 25, 2015 88.17 88.17 88.17 0 +0.07(+0.08%)
Nov 23, 2015 88.10 88.10 88.10 0 -1.10(-1.23%)
Nov 20, 2015 88.64 89.20 88.64 89.20 347 +1.45(+1.65%)
Nov 19, 2015 87.75 87.75 87.75 87.75 17,199 -1.04(-1.17%)
Nov 18, 2015 88.83 88.94 88.72 88.79 25,430 +3.06(+3.57%)
Nov 16, 2015 85.73 85.73 85.73 121 +0.00(+0.00%)
Nov 13, 2015 86.80 86.80 85.73 85.73 700 -1.57(-1.80%)
Nov 12, 2015 87.30 87.30 87.30 87.30 105 -3.30(-3.64%)
Nov 11, 2015 90.60 90.60 90.60 90.60 202,550 +0.60(+0.67%)
Nov 10, 2015 90.00 90.00 90.00 90.00 100 -0.71(-0.78%)
Nov 09, 2015 90.71 90.71 90.71 90.71 390 -10.29(-10.19%)
Nov 05, 2015 101.00 101.00 101.00 352 +0.95(+0.95%)
Nov 03, 2015 100.05 100.05 100.05 0 -1.77(-1.74%)
Nov 02, 2015 102.19 102.19 101.60 101.82 40,326 +1.62(+1.62%)
Oct 30, 2015 100.20 100.20 100.20 100.20 10,268 -3.06(-2.96%)
Oct 28, 2015 103.26 103.26 103.26 55 +2.77(+2.76%)
Oct 27, 2015 100.81 100.81 100.49 100.49 478 -0.43(-0.43%)
Oct 26, 2015 100.92 100.92 100.92 100.92 150 -0.53(-0.52%)
Oct 23, 2015 101.45 101.45 101.45 101.45 154 +3.90(+4.00%)
Oct 21, 2015 97.55 97.55 97.55 30 -3.01(-2.99%)
Oct 15, 2015 100.56 100.56 100.56 77 +4.12(+4.27%)
Oct 13, 2015 96.44 96.44 96.44 60 +0.34(+0.35%)
Oct 07, 2015 96.10 96.10 96.10 502 -1.55(-1.59%)
Oct 06, 2015 97.65 97.65 97.65 97.65 149 +0.22(+0.23%)
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.