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 )

94.63 UNCHANGED
Streaming Delayed Price Updated: 1:40 PM EDT, May 30, 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, 2015 101.74 101.80 101.35 101.35 1,180 -1.89(-1.83%)
Apr 28, 2015 103.24 103.24 103.24 4,745 -1.66(-1.58%)
Apr 27, 2015 105.42 105.42 104.90 104.90 264 +2.25(+2.19%)
Apr 21, 2015 102.65 102.65 102.65 3,180 -0.36(-0.35%)
Apr 17, 2015 103.01 103.01 103.01 24 -1.71(-1.63%)
Apr 15, 2015 104.72 104.72 104.72 3 +0.62(+0.60%)
Apr 14, 2015 104.10 104.10 104.10 104.10 140 -0.28(-0.27%)
Apr 10, 2015 104.38 104.38 104.38 0 +0.60(+0.58%)
Apr 07, 2015 103.78 103.78 103.78 61 +1.28(+1.25%)
Apr 06, 2015 102.43 102.50 102.43 102.50 329 +0.53(+0.52%)
Apr 02, 2015 101.97 101.97 101.97 0 +3.72(+3.79%)
Mar 31, 2015 98.25 98.25 98.25 0 +0.55(+0.56%)
Mar 26, 2015 97.70 97.70 97.70 0 -3.65(-3.60%)
Mar 25, 2015 101.35 101.35 101.35 101.35 721 -1.34(-1.30%)
Mar 24, 2015 102.69 102.69 102.69 102.69 19,736 +1.64(+1.62%)
Mar 20, 2015 101.05 101.05 101.05 160 +2.19(+2.22%)
Mar 19, 2015 98.86 98.86 98.86 98.86 12,149 -0.94(-0.94%)
Mar 18, 2015 98.75 99.80 98.75 99.80 498 +2.34(+2.40%)
Mar 16, 2015 97.46 97.46 97.46 0 +3.73(+3.98%)
Mar 13, 2015 93.88 93.88 93.50 93.73 653 -0.99(-1.05%)
Mar 12, 2015 94.72 94.72 94.72 94.72 150,442 +0.27(+0.29%)
Mar 11, 2015 94.45 94.45 94.45 94.45 110 +2.30(+2.50%)
Mar 10, 2015 93.35 93.35 92.04 92.15 1,100 -3.06(-3.21%)
Mar 09, 2015 94.75 95.21 94.75 95.21 4,557 +1.41(+1.50%)
Mar 06, 2015 94.58 94.58 93.80 93.80 4,842 -2.90(-3.00%)
Mar 05, 2015 96.56 96.70 96.11 96.70 10,760 +0.43(+0.45%)
Mar 04, 2015 96.27 96.27 96.27 96.27 110 +0.38(+0.40%)
Mar 03, 2015 95.89 95.89 95.89 95.89 1,210 -0.21(-0.22%)
Mar 02, 2015 96.10 96.10 96.10 96.10 7,615 -2.45(-2.49%)
Feb 27, 2015 98.55 98.55 98.55 98.55 865 -2.25(-2.23%)
Feb 25, 2015 100.00 100.80 100.00 100.80 1,255 +0.90(+0.90%)
Feb 24, 2015 99.90 99.90 99.90 99.90 50,231 -1.04(-1.03%)
Feb 23, 2015 101.00 101.00 100.94 100.94 25,200 +0.50(+0.50%)
Feb 20, 2015 99.15 100.44 99.00 100.44 16,386 +0.44(+0.44%)
Feb 19, 2015 100.00 100.00 100.00 100.00 548 +2.00(+2.04%)
Feb 18, 2015 97.85 98.00 97.85 98.00 458 +0.30(+0.31%)
Feb 17, 2015 97.70 97.70 97.70 97.70 189 -0.55(-0.56%)
Feb 13, 2015 98.25 98.25 98.25 0 +2.00(+2.08%)
Feb 12, 2015 96.25 96.25 96.25 96.25 425 +0.55(+0.57%)
Feb 11, 2015 96.43 96.43 95.70 95.70 863 -0.30(-0.31%)
Feb 06, 2015 96.00 96.00 96.00 439 -0.45(-0.47%)
Feb 05, 2015 95.60 96.45 95.60 96.45 752 +3.90(+4.21%)
Feb 04, 2015 92.55 92.55 92.55 92.55 709 -0.50(-0.54%)
Feb 03, 2015 93.05 93.05 93.05 93.05 30,268 +1.05(+1.14%)
Feb 02, 2015 92.05 92.05 92.00 92.00 505 -1.20(-1.29%)
Jan 30, 2015 93.20 93.20 93.20 93.20 615 -0.15(-0.16%)
Jan 29, 2015 92.50 93.35 92.50 93.35 14,134 +0.95(+1.03%)
Jan 27, 2015 92.40 92.40 92.40 147 -1.69(-1.80%)
Jan 26, 2015 92.33 94.09 92.00 94.09 1,294 +0.24(+0.26%)
Jan 23, 2015 93.85 93.85 93.85 93.85 3,478 +1.05(+1.13%)
Jan 22, 2015 92.80 92.80 92.80 92.80 1,427 +0.75(+0.81%)
Jan 21, 2015 92.68 92.68 92.05 92.05 28,374 -0.95(-1.02%)
Jan 20, 2015 92.50 93.00 92.50 93.00 1,478 +1.45(+1.58%)
Jan 16, 2015 91.55 91.55 91.55 0 +1.62(+1.81%)
Jan 15, 2015 90.00 90.00 89.93 89.93 647 +0.73(+0.81%)
Jan 14, 2015 89.68 89.68 89.20 89.20 785 -0.05(-0.06%)
Jan 13, 2015 89.25 0 +0.85(+0.96%)
Jan 12, 2015 88.40 88.40 88.40 88.40 175 -1.00(-1.12%)
Jan 09, 2015 89.85 89.85 89.00 89.40 151,441 -1.45(-1.60%)
Jan 08, 2015 91.00 91.20 90.80 90.85 1,107 +2.35(+2.66%)
Jan 07, 2015 88.04 88.60 88.03 88.50 63,670 -2.40(-2.64%)
Jan 06, 2015 88.18 90.90 87.97 90.90 201,909 +0.20(+0.21%)
Jan 02, 2015 90.70 90.70 90.70 184 -1.25(-1.35%)
Dec 30, 2014 91.95 91.95 91.95 0 -0.42(-0.45%)
Dec 24, 2014 92.37 92.37 92.37 473 +0.97(+1.06%)
Dec 23, 2014 93.30 93.30 91.40 91.40 1,714 -0.40(-0.44%)
Dec 22, 2014 91.80 91.80 91.80 91.80 4,878 -0.99(-1.07%)
Dec 19, 2014 92.38 92.79 92.34 92.79 39,591 -0.91(-0.97%)
Dec 18, 2014 93.69 93.70 93.67 93.70 696,060 +1.76(+1.91%)
Dec 17, 2014 91.94 91.94 91.94 91.94 457 +2.86(+3.21%)
Dec 16, 2014 89.08 89.08 89.08 89.08 620 -0.78(-0.87%)
Dec 15, 2014 89.00 89.86 89.00 89.86 2,842 -2.38(-2.58%)
Dec 12, 2014 91.35 92.23 91.15 92.23 5,629 -0.49(-0.52%)
Dec 11, 2014 93.25 93.25 92.47 92.72 1,715 +0.06(+0.06%)
Dec 08, 2014 92.66 92.66 92.66 133 -0.34(-0.37%)
Dec 05, 2014 93.70 93.70 93.00 93.00 958 -0.25(-0.27%)
Dec 04, 2014 93.25 93.25 93.25 93.25 514 -2.45(-2.56%)
Dec 03, 2014 95.50 96.53 95.50 95.70 855 -1.35(-1.39%)
Dec 01, 2014 97.05 97.05 97.05 49 +2.65(+2.81%)
Nov 24, 2014 94.40 94.40 94.40 0 +0.85(+0.91%)
Nov 21, 2014 94.54 94.54 93.55 93.55 736 +0.45(+0.48%)
Nov 20, 2014 93.51 94.50 93.10 93.10 929 -3.85(-3.97%)
Nov 19, 2014 96.95 96.95 96.95 96.95 2,020 +0.85(+0.88%)
Nov 18, 2014 95.55 97.40 95.55 96.10 3,575 +1.30(+1.38%)
Nov 17, 2014 94.80 92.99 94.80 460 +1.80(+1.94%)
Nov 14, 2014 92.96 92.99 92.96 92.99 242,745 -0.11(-0.11%)
Nov 13, 2014 93.10 93.10 93.10 93.10 56,333 -0.06(-0.06%)
Nov 12, 2014 93.16 93.16 93.16 93.16 255 +0.01(+0.01%)
Nov 11, 2014 93.15 93.15 93.15 93.15 331 +0.00(+0.00%)
Nov 10, 2014 93.00 93.15 93.00 93.15 1,173 +2.65(+2.93%)
Nov 07, 2014 90.50 90.75 90.50 90.50 372 -1.35(-1.47%)
Nov 06, 2014 92.10 92.10 90.77 91.85 700 -0.10(-0.11%)
Nov 05, 2014 91.60 91.95 91.59 91.95 283,971 +1.25(+1.38%)
Nov 03, 2014 90.70 90.70 90.70 55,376 -1.10(-1.20%)
Oct 31, 2014 91.49 92.60 91.49 91.80 800 +1.30(+1.44%)
Oct 30, 2014 90.50 90.50 90.50 90.50 18,496 +0.47(+0.52%)
Oct 29, 2014 95.06 89.35 90.03 372,246 -5.03(-5.29%)
Oct 28, 2014 95.00 95.06 95.00 95.06 300,121 -10.44(-9.90%)
Oct 27, 2014 105.50 105.50 105.50 105.50 4,972 -2.09(-1.94%)
Oct 24, 2014 107.59 107.59 107.59 107.59 359 +1.44(+1.36%)
Oct 23, 2014 106.15 106.15 106.15 106.15 721 +0.55(+0.52%)
Oct 22, 2014 105.60 105.60 105.60 105.60 907 +2.22(+2.15%)
Oct 21, 2014 102.50 103.38 102.50 103.38 51,853 -0.47(-0.45%)
Oct 17, 2014 103.85 103.85 103.85 25,123 +2.25(+2.21%)
Oct 15, 2014 101.60 101.60 101.60 100,172 -3.15(-3.01%)
Oct 14, 2014 105.82 104.75 104.75 37,854 -1.07(-1.01%)
Oct 10, 2014 105.82 105.82 105.82 134 -0.58(-0.55%)
Oct 09, 2014 106.40 106.40 106.40 106.40 287 -1.30(-1.21%)
Oct 08, 2014 107.12 107.70 107.12 107.70 668 +0.25(+0.23%)
Oct 07, 2014 108.10 108.10 107.45 107.45 1,092 -2.45(-2.23%)
Oct 06, 2014 109.90 109.90 109.90 109.90 276 +1.16(+1.07%)
Oct 03, 2014 108.74 108.74 108.74 108.74 283 -1.26(-1.15%)
Oct 02, 2014 109.95 110.00 109.95 110.00 570 -0.65(-0.59%)
Sep 29, 2014 110.65 110.65 110.65 62 -1.15(-1.03%)
Sep 26, 2014 111.80 111.80 111.80 111.80 14,249 +0.85(+0.77%)
Sep 25, 2014 110.95 110.95 110.95 110.95 836 -2.05(-1.81%)
Sep 24, 2014 113.00 114.00 113.00 113.00 860 +0.05(+0.04%)
Sep 23, 2014 112.95 112.95 112.95 112.95 330 -0.48(-0.42%)
Sep 22, 2014 114.34 115.06 113.43 113.43 1,529 -0.50(-0.44%)
Sep 19, 2014 113.93 113.93 113.93 113.93 348 +0.31(+0.27%)
Sep 18, 2014 113.85 114.06 113.62 113.62 864 +1.53(+1.36%)
Sep 12, 2014 112.09 112.09 112.09 171 +0.97(+0.87%)
Sep 11, 2014 110.65 111.12 110.65 111.12 1,098 -0.23(-0.20%)
Sep 10, 2014 111.35 111.35 111.35 111.35 236 +0.30(+0.27%)
Sep 09, 2014 111.04 111.05 111.04 111.05 1,009 +0.60(+0.54%)
Sep 08, 2014 110.45 110.45 110.45 110.45 424 -0.86(-0.77%)
Sep 05, 2014 111.00 111.31 110.56 111.31 27,321 -0.19(-0.17%)
Sep 04, 2014 111.20 111.20 111.50 917 +0.30(+0.27%)
Sep 03, 2014 111.69 112.10 111.20 111.20 1,020 +0.62(+0.56%)
Sep 02, 2014 110.02 109.19 110.58 2,213 +1.39(+1.28%)
Aug 29, 2014 109.19 109.19 109.19 0 -0.06(-0.06%)
Aug 28, 2014 110.75 110.75 109.25 575 -1.50(-1.35%)
Aug 27, 2014 110.75 110.75 110.75 110.75 320 +1.75(+1.61%)
Aug 26, 2014 109.00 109.00 109.00 109.00 217 +3.22(+3.04%)
Aug 22, 2014 105.78 105.78 105.78 47 -1.19(-1.12%)
Aug 21, 2014 107.17 107.70 106.97 106.97 24,245 +1.02(+0.97%)
Aug 20, 2014 105.95 105.95 105.95 105.95 140 -0.09(-0.08%)
Aug 18, 2014 106.04 106.04 106.04 7,504 +0.26(+0.25%)
Aug 15, 2014 105.78 105.78 105.78 105.78 332 +0.58(+0.56%)
Aug 13, 2014 105.19 105.19 105.19 83 +1.04(+1.00%)
Aug 12, 2014 103.90 104.15 103.90 104.15 772 -0.41(-0.39%)
Aug 11, 2014 104.56 104.56 104.56 104.56 644 +1.26(+1.22%)
Aug 08, 2014 104.20 104.20 103.20 103.30 13,205 -0.35(-0.34%)
Aug 07, 2014 104.51 104.51 103.65 103.65 520 -1.25(-1.19%)
Aug 06, 2014 104.77 104.95 104.55 104.90 82,549 -2.40(-2.24%)
Aug 05, 2014 106.89 107.30 105.75 107.30 618 +1.40(+1.32%)
Jul 31, 2014 105.90 105.90 105.90 101 +3.07(+2.98%)
Jul 30, 2014 102.35 102.83 102.35 102.83 926 +0.33(+0.32%)
Jul 29, 2014 104.20 104.20 102.50 102.50 545 -1.08(-1.04%)
Jul 25, 2014 103.60 103.60 103.58 103.58 378 -0.47(-0.45%)
Jul 23, 2014 104.05 104.05 104.05 104.05 125 +0.97(+0.94%)
Jul 21, 2014 103.08 103.08 103.08 3,827 -0.14(-0.13%)
Jul 17, 2014 103.22 103.22 103.22 139 -0.73(-0.70%)
Jul 16, 2014 103.95 103.95 103.95 103.95 942 +0.27(+0.26%)
Jul 15, 2014 103.68 103.68 103.68 103.68 245 -0.49(-0.47%)
Jul 14, 2014 104.05 104.17 104.05 104.17 571 +0.72(+0.70%)
Jul 10, 2014 103.45 103.45 103.45 96 -0.10(-0.10%)
Jul 09, 2014 104.16 104.43 103.55 103.55 30,548 -0.50(-0.48%)
Jul 07, 2014 104.05 104.05 104.05 8 -2.90(-2.71%)
Jul 03, 2014 106.95 106.95 106.95 0 +0.78(+0.74%)
Jul 02, 2014 106.17 106.17 106.17 106.17 1,153 -0.88(-0.82%)
Jul 01, 2014 106.05 107.05 105.70 107.05 729 +0.35(+0.33%)
Jun 30, 2014 106.70 106.70 106.70 106.70 437 +0.16(+0.15%)
Jun 27, 2014 106.54 106.54 106.54 106.54 2,964 -1.26(-1.17%)
Jun 19, 2014 107.80 107.80 107.80 4 -0.05(-0.05%)
Jun 18, 2014 107.85 107.85 107.85 107.85 468 -0.32(-0.30%)
Jun 17, 2014 108.17 108.17 108.17 108.17 220 +1.42(+1.33%)
Jun 16, 2014 106.80 106.80 106.75 106.75 772 -1.36(-1.26%)
Jun 13, 2014 108.11 108.11 108.11 108.11 441 +0.36(+0.33%)
Jun 12, 2014 107.75 107.75 107.75 107.75 154 -0.25(-0.23%)
Jun 05, 2014 108.00 108.00 108.00 60,104 +1.73(+1.63%)
Jun 03, 2014 106.27 106.27 106.27 106.27 104 -0.63(-0.59%)
Jun 02, 2014 106.75 106.90 106.75 106.90 50,891 -0.60(-0.56%)
May 30, 2014 106.92 107.50 106.92 107.50 30,447 +2.05(+1.94%)
May 28, 2014 105.45 105.45 105.45 218 -0.33(-0.31%)
May 27, 2014 105.80 105.80 105.78 105.78 25,048 -0.52(-0.49%)
May 23, 2014 106.30 106.30 106.30 0 +0.90(+0.85%)
May 22, 2014 105.40 105.40 105.40 105.40 84,990 +0.00(+0.00%)
May 21, 2014 104.38 105.40 104.38 105.40 19,945 -0.78(-0.73%)
May 16, 2014 106.18 106.18 106.18 106.18 54 +0.68(+0.64%)
May 13, 2014 105.50 105.50 105.50 204 -1.85(-1.72%)
May 09, 2014 107.35 107.35 107.35 118 -2.40(-2.19%)
May 08, 2014 109.75 109.75 109.75 109.75 226 -0.38(-0.34%)
May 07, 2014 109.15 110.12 109.15 110.12 266 +0.83(+0.75%)
May 06, 2014 109.20 109.30 109.20 109.30 336 +1.05(+0.97%)
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.