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 (%)
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%)
Jan 03, 2017 202.26 204.69 200.47 204.19 8,401,271 +5.84(+2.94%)
Dec 30, 2016 198.35 198.35 198.35 0 +2.65(+1.35%)
Dec 29, 2016 192.38 196.79 192.38 195.71 5,192,661 +2.97(+1.54%)
Dec 28, 2016 189.85 193.73 189.53 192.73 4,035,876 +3.37(+1.78%)
Dec 27, 2016 188.27 191.29 188.12 189.36 3,018,872 +1.33(+0.71%)
Dec 23, 2016 188.03 188.03 188.03 0 +4.81(+2.62%)
Dec 22, 2016 183.35 184.13 182.09 183.22 2,711,232 +0.00(+0.00%)
Dec 21, 2016 180.46 184.69 180.40 183.22 3,161,959 +2.51(+1.39%)
Dec 20, 2016 182.29 182.65 179.33 180.71 4,278,500 -1.15(-0.63%)
Dec 19, 2016 183.02 185.06 181.37 181.86 4,053,034 -0.25(-0.13%)
Dec 16, 2016 181.44 183.97 180.42 182.11 7,556,504 +0.18(+0.10%)
Dec 15, 2016 182.20 183.58 179.93 181.93 4,608,951 +0.21(+0.11%)
Dec 14, 2016 183.15 183.29 179.42 181.72 4,799,050 -0.87(-0.48%)
Dec 13, 2016 180.39 183.82 179.45 182.59 7,099,588 +2.42(+1.34%)
Dec 12, 2016 180.87 183.05 178.26 180.17 5,617,238 -1.41(-0.78%)
Dec 09, 2016 178.80 185.40 178.63 181.58 5,694,236 +3.57(+2.01%)
Dec 08, 2016 178.44 180.40 175.39 178.01 8,013,858 -1.19(-0.66%)
Dec 07, 2016 177.48 179.94 174.49 179.20 7,304,374 -1.14(-0.63%)
Dec 06, 2016 180.16 181.75 178.58 180.34 2,673,955 -0.23(-0.13%)
Dec 05, 2016 179.51 181.41 178.94 180.57 4,547,763 +1.41(+0.79%)
Dec 02, 2016 179.45 180.63 178.43 179.16 4,074,748 -0.64(-0.36%)
Dec 01, 2016 183.51 184.75 178.81 179.80 5,294,729 -3.71(-2.02%)
Nov 30, 2016 182.58 184.06 180.10 183.51 5,305,954 +1.57(+0.86%)
Nov 29, 2016 183.26 184.87 181.54 181.95 5,804,389 +2.50(+1.39%)
Nov 28, 2016 180.72 182.18 178.61 179.44 5,556,681 -2.11(-1.16%)
Nov 25, 2016 183.12 183.14 180.60 181.55 1,296,572 -0.82(-0.45%)
Nov 23, 2016 182.37 182.37 182.37 0 +4.01(+2.25%)
Nov 22, 2016 183.22 183.22 177.56 178.36 6,610,111 -2.17(-1.20%)
Nov 21, 2016 180.94 183.13 177.66 180.53 7,622,954 -0.60(-0.33%)
Nov 18, 2016 188.30 189.12 181.10 181.13 11,803,611 -7.74(-4.10%)
Nov 17, 2016 186.27 190.36 184.21 188.88 4,782,136 +4.19(+2.27%)
Nov 16, 2016 186.81 188.90 184.04 184.69 6,192,542 -0.85(-0.46%)
Nov 15, 2016 189.22 189.22 178.51 185.53 12,776,163 -5.35(-2.80%)
Nov 14, 2016 197.53 198.08 190.43 190.88 5,879,804 -5.17(-2.64%)
Nov 11, 2016 204.38 204.46 195.21 196.05 6,181,590 -8.33(-4.08%)
Nov 10, 2016 208.28 209.68 201.59 204.38 8,105,520 +3.30(+1.64%)
Nov 09, 2016 211.02 212.49 193.82 201.08 13,379,536 +16.15(+8.73%)
Nov 08, 2016 186.57 190.21 182.83 184.93 6,641,217 -3.45(-1.83%)
Nov 07, 2016 186.98 189.76 186.98 188.38 6,086,462 +4.20(+2.28%)
Nov 04, 2016 179.45 185.51 178.84 184.18 7,521,828 +5.84(+3.27%)
Nov 03, 2016 187.04 188.08 176.00 178.34 13,781,996 -8.57(-4.58%)
Nov 02, 2016 192.68 196.45 185.22 186.90 14,288,689 -10.16(-5.16%)
Nov 01, 2016 196.82 200.13 195.71 197.07 5,768,824 -0.27(-0.14%)
Oct 31, 2016 202.53 202.72 197.21 197.34 5,291,161 -4.25(-2.11%)
Oct 28, 2016 207.83 208.30 200.55 201.59 6,118,006 -7.63(-3.65%)
Oct 27, 2016 210.52 212.42 208.15 209.22 2,436,987 -0.44(-0.21%)
Oct 26, 2016 213.85 213.96 209.58 209.67 2,344,014 -3.12(-1.46%)
Oct 25, 2016 212.68 214.07 212.39 212.78 1,922,461 -0.61(-0.28%)
Oct 24, 2016 219.14 219.30 213.35 213.39 2,648,468 -4.29(-1.97%)
Oct 21, 2016 218.41 219.51 216.60 217.68 2,705,043 -2.47(-1.12%)
Oct 20, 2016 217.30 221.92 216.30 220.14 4,630,033 +3.94(+1.82%)
Oct 19, 2016 216.27 217.77 215.70 216.20 3,160,807 +0.92(+0.43%)
Oct 18, 2016 212.83 216.66 211.74 215.29 4,547,028 +3.73(+1.76%)
Oct 17, 2016 214.37 215.98 210.01 211.56 3,885,695 -3.36(-1.56%)
Oct 14, 2016 219.36 221.59 214.69 214.92 4,053,843 -4.54(-2.07%)
Oct 13, 2016 216.05 221.47 213.22 219.46 5,034,153 +1.72(+0.79%)
Oct 12, 2016 224.15 225.33 216.59 217.74 5,272,711 -7.00(-3.11%)
Oct 11, 2016 228.03 230.07 223.62 224.74 4,265,459 -4.44(-1.94%)
Oct 10, 2016 225.67 231.08 225.06 229.18 3,598,972 +3.52(+1.56%)
Oct 07, 2016 225.20 227.06 222.27 225.66 3,818,532 +1.43(+0.64%)
Oct 06, 2016 221.67 224.77 220.27 224.23 2,485,427 +1.61(+0.72%)
Oct 05, 2016 222.89 225.43 221.76 222.62 3,588,554 -0.07(-0.03%)
Oct 04, 2016 220.39 223.76 220.04 222.69 3,280,115 +2.86(+1.30%)
Oct 03, 2016 217.23 220.19 214.81 219.83 3,340,177 +2.30(+1.06%)
Sep 30, 2016 218.39 219.33 215.99 217.53 4,148,279 -0.46(-0.21%)
Sep 29, 2016 223.89 224.91 216.86 217.99 4,613,223 -6.60(-2.94%)
Sep 28, 2016 225.98 226.51 223.21 224.59 2,269,143 -1.48(-0.66%)
Sep 27, 2016 225.18 227.43 224.32 226.07 3,069,964 +0.64(+0.28%)
Sep 26, 2016 228.75 229.15 225.05 225.43 2,648,649 -4.97(-2.16%)
Sep 23, 2016 229.03 232.82 229.03 230.40 2,844,386 +0.48(+0.21%)
Sep 22, 2016 226.60 231.05 226.21 229.92 3,235,354 +4.74(+2.11%)
Sep 21, 2016 225.53 226.81 221.26 225.18 4,199,895 -0.25(-0.11%)
Sep 20, 2016 230.40 230.40 224.57 225.42 6,401,286 -6.25(-2.70%)
Sep 19, 2016 231.99 233.37 230.65 231.67 2,779,373 +0.09(+0.04%)
Sep 16, 2016 231.62 233.00 230.19 231.58 3,556,317 -1.18(-0.51%)
Sep 15, 2016 230.53 234.69 230.46 232.76 3,922,954 +1.54(+0.67%)
Sep 14, 2016 226.70 233.56 226.70 231.22 4,264,131 +4.45(+1.96%)
Sep 13, 2016 225.84 227.36 223.07 226.77 3,136,907 -0.12(-0.05%)
Sep 12, 2016 221.76 227.58 221.76 226.89 3,152,942 +3.63(+1.62%)
Sep 09, 2016 226.28 228.27 223.27 223.27 3,887,851 -5.01(-2.19%)
Sep 08, 2016 224.80 228.82 224.20 228.27 2,694,588 +3.09(+1.37%)
Sep 07, 2016 225.85 228.09 222.94 225.18 2,453,422 -0.66(-0.29%)
Sep 06, 2016 223.38 227.74 222.47 225.85 3,141,482 +2.99(+1.34%)
Sep 02, 2016 224.32 222.86 222.86 222.86 2,981,408 -1.70(-0.76%)
Sep 01, 2016 222.16 225.17 220.65 224.56 2,993,880 +3.04(+1.37%)
Aug 31, 2016 223.84 224.32 218.47 221.52 3,624,989 -2.31(-1.03%)
Aug 30, 2016 223.51 225.40 222.44 223.83 2,606,134 +0.32(+0.14%)
Aug 29, 2016 224.79 225.53 222.09 223.51 3,037,710 -1.21(-0.54%)
Aug 26, 2016 223.54 225.85 222.65 224.72 3,653,584 +1.53(+0.69%)
Aug 25, 2016 229.51 230.71 219.50 223.19 6,491,858 -6.57(-2.86%)
Aug 24, 2016 239.90 240.75 227.49 229.76 4,798,439 -9.39(-3.93%)
Aug 23, 2016 239.76 240.69 238.75 239.15 1,706,933 -0.31(-0.13%)
Aug 22, 2016 239.23 240.66 238.93 239.47 1,782,967 +0.38(+0.16%)
Aug 19, 2016 239.16 240.04 237.27 239.09 2,106,046 +0.20(+0.08%)
Aug 18, 2016 239.78 240.88 238.49 238.89 1,808,413 -0.35(-0.15%)
Aug 17, 2016 239.90 241.14 236.48 239.24 3,633,749 +0.10(+0.04%)
Aug 16, 2016 238.07 240.34 238.07 239.13 2,861,395 -0.81(-0.34%)
Aug 15, 2016 237.30 240.37 236.27 239.95 2,963,422 +4.19(+1.78%)
Aug 12, 2016 238.01 238.15 235.54 235.75 2,536,956 -3.22(-1.35%)
Aug 11, 2016 238.24 241.68 238.12 238.97 3,050,612 +0.79(+0.33%)
Aug 10, 2016 236.06 240.19 235.20 238.18 2,956,066 +1.02(+0.43%)
Aug 09, 2016 235.18 239.25 234.67 237.16 3,609,378 +2.64(+1.12%)
Aug 08, 2016 235.41 237.23 228.79 234.53 7,084,307 -5.23(-2.18%)
Aug 05, 2016 239.90 240.46 237.98 239.76 3,266,347 +0.38(+0.16%)
Aug 04, 2016 240.15 241.08 238.12 239.38 2,268,231 +0.87(+0.36%)
Aug 03, 2016 238.49 241.06 237.98 238.51 2,888,132 +1.68(+0.71%)
Aug 02, 2016 240.84 242.54 236.19 236.83 3,812,338 -3.88(-1.61%)
Aug 01, 2016 239.43 242.01 238.78 240.71 2,879,940 +1.80(+0.76%)
Jul 29, 2016 241.48 241.50 237.95 238.91 2,422,041 -2.47(-1.02%)
Jul 28, 2016 245.33 245.79 240.85 241.37 4,079,049 -4.42(-1.80%)
Jul 27, 2016 235.70 246.77 235.18 245.79 8,041,274 +10.66(+4.53%)
Jul 26, 2016 233.64 236.83 233.12 235.13 2,242,407 +1.04(+0.44%)
Jul 25, 2016 236.12 236.41 232.41 234.09 2,290,561 -1.07(-0.45%)
Jul 22, 2016 234.71 235.89 234.02 235.16 2,078,310 +1.08(+0.46%)
Jul 21, 2016 233.29 234.98 231.97 234.08 2,551,440 +0.84(+0.36%)
Jul 20, 2016 230.46 233.70 230.03 233.24 2,342,894 +4.07(+1.78%)
Jul 19, 2016 229.86 231.29 227.87 229.17 2,304,006 -1.69(-0.73%)
Jul 18, 2016 229.51 231.36 228.11 230.86 2,219,237 +1.81(+0.79%)
Jul 15, 2016 232.04 232.14 227.35 229.05 2,597,185 -1.61(-0.70%)
Jul 14, 2016 230.07 231.35 227.78 230.65 2,261,683 +2.87(+1.26%)
Jul 13, 2016 226.87 232.50 226.65 227.78 3,981,932 +1.39(+0.61%)
Jul 12, 2016 226.19 227.04 223.36 226.39 3,277,776 +1.34(+0.60%)
Jul 11, 2016 226.81 228.93 224.47 225.05 2,276,114 -2.18(-0.96%)
Jul 08, 2016 225.69 227.99 224.80 227.23 2,328,000 +2.44(+1.08%)
Jul 07, 2016 223.13 224.90 221.77 224.80 1,786,357 +0.97(+0.43%)
Jul 06, 2016 221.31 224.49 220.21 223.82 2,490,738 +0.93(+0.41%)
Jul 05, 2016 220.06 223.89 217.45 222.90 2,613,934 +1.87(+0.85%)
Jul 01, 2016 218.91 221.03 221.03 221.03 2,550,592 +2.77(+1.27%)
Jun 30, 2016 218.17 218.85 214.40 218.26 3,016,446 +0.51(+0.23%)
Jun 29, 2016 217.99 221.53 215.08 217.75 4,637,479 +2.67(+1.24%)
Jun 28, 2016 210.19 215.11 209.92 215.08 5,295,599 +9.67(+4.71%)
Jun 27, 2016 212.54 213.33 204.03 205.41 4,221,937 -7.78(-3.65%)
Jun 24, 2016 213.92 217.06 212.89 213.19 4,584,395 -7.36(-3.34%)
Jun 23, 2016 218.12 220.77 215.41 220.55 2,906,890 +4.69(+2.17%)
Jun 22, 2016 218.23 222.10 214.99 215.86 4,074,937 -2.83(-1.30%)
Jun 21, 2016 223.96 225.03 217.18 218.70 3,351,001 -3.50(-1.58%)
Jun 20, 2016 225.07 227.60 221.40 222.20 2,687,360 +0.20(+0.09%)
Jun 17, 2016 224.45 224.45 221.20 222.00 3,477,201 -2.11(-0.94%)
Jun 16, 2016 225.24 226.33 221.31 224.12 3,284,781 -1.75(-0.77%)
Jun 15, 2016 230.55 230.97 225.32 225.87 2,733,724 -4.68(-2.03%)
Jun 14, 2016 228.24 231.37 226.77 230.55 2,733,210 +0.52(+0.23%)
Jun 13, 2016 226.72 232.08 226.68 230.03 3,053,253 +2.47(+1.09%)
Jun 10, 2016 233.67 232.20 227.08 227.56 3,780,380 -6.11(-2.62%)
Jun 09, 2016 235.82 237.07 231.76 233.67 3,709,364 -2.41(-1.02%)
Jun 08, 2016 235.80 237.28 234.90 236.07 2,664,195 +0.41(+0.17%)
Jun 07, 2016 231.29 236.64 229.57 235.67 3,733,737 +2.18(+0.93%)
Jun 06, 2016 233.29 234.17 230.53 233.49 3,221,701 +0.24(+0.10%)
Jun 03, 2016 232.27 234.94 228.75 233.25 4,200,443 -0.15(-0.07%)
Jun 02, 2016 229.98 233.66 227.91 233.40 5,542,211 +4.46(+1.95%)
Jun 01, 2016 222.88 230.36 222.19 228.94 5,664,749 +6.28(+2.82%)
May 31, 2016 228.56 228.90 221.90 222.66 8,259,390 -0.18(-0.08%)
May 27, 2016 220.06 222.84 222.84 222.84 3,234,985 +3.38(+1.54%)
May 26, 2016 214.07 220.54 213.51 219.46 2,462,198 +4.26(+1.98%)
May 25, 2016 217.35 218.37 214.40 215.20 2,682,393 -0.98(-0.45%)
May 24, 2016 215.02 216.95 214.30 216.18 2,751,755 +3.19(+1.50%)
May 23, 2016 216.76 217.19 210.83 212.99 3,219,592 -3.76(-1.73%)
May 20, 2016 215.47 217.57 214.06 216.75 2,406,259 +2.46(+1.15%)
May 19, 2016 215.81 217.35 212.53 214.29 3,074,987 -2.23(-1.03%)
May 18, 2016 214.58 217.50 214.12 216.52 2,965,533 +1.58(+0.73%)
May 17, 2016 212.51 215.77 211.56 214.95 3,161,340 +2.42(+1.14%)
May 16, 2016 211.66 215.84 207.88 212.53 3,576,080 +1.58(+0.75%)
May 13, 2016 208.77 211.83 207.86 210.95 5,057,068 +6.92(+3.39%)
May 12, 2016 211.56 213.69 202.79 204.03 5,383,632 -6.32(-3.00%)
May 11, 2016 212.25 218.40 210.14 210.35 7,146,205 -2.16(-1.02%)
May 10, 2016 211.09 216.02 207.22 212.51 11,239,956 +10.66(+5.28%)
May 09, 2016 196.67 204.95 194.71 201.85 6,828,425 +11.39(+5.98%)
May 06, 2016 197.38 197.47 184.65 190.46 13,561,431 -8.21(-4.13%)
May 05, 2016 202.70 202.97 198.13 198.66 3,287,949 -4.04(-1.99%)
May 04, 2016 202.27 203.18 199.62 202.71 3,944,875 -0.19(-0.09%)
May 03, 2016 205.51 205.62 202.12 202.90 3,804,493 -3.11(-1.51%)
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.