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

Shire Plc Ads (NQ: SHPG )

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 (%)
Jan 07, 2019 0 +0.00(+0.00%)
Jan 04, 2019 176.60 181.22 175.71 179.20 5,316,900 +7.05(+4.10%)
Jan 03, 2019 172.38 173.30 171.48 172.15 1,743,976 -0.55(-0.32%)
Jan 02, 2019 173.00 173.67 171.57 172.70 1,152,604 -1.34(-0.77%)
Dec 31, 2018 173.63 174.50 173.33 174.04 699,200 +1.04(+0.60%)
Dec 28, 2018 173.94 173.94 172.41 173.00 1,001,300 -0.98(-0.56%)
Dec 27, 2018 172.70 174.04 171.27 173.98 711,993 -0.92(-0.53%)
Dec 26, 2018 171.55 174.99 171.30 174.90 984,950 +5.83(+3.45%)
Dec 24, 2018 169.16 170.19 168.78 169.07 813,100 -0.96(-0.56%)
Dec 21, 2018 169.79 172.07 168.74 170.03 6,966,800 -1.18(-0.69%)
Dec 20, 2018 171.94 172.46 170.05 171.21 3,705,356 +2.48(+1.47%)
Dec 19, 2018 168.24 169.18 167.46 168.73 2,555,290 +2.51(+1.51%)
Dec 18, 2018 166.92 167.21 165.29 166.22 4,111,442 -3.86(-2.27%)
Dec 17, 2018 171.95 172.34 168.75 170.08 3,749,165 -4.87(-2.78%)
Dec 14, 2018 175.33 176.56 174.73 174.95 2,106,600 -1.74(-0.98%)
Dec 13, 2018 175.34 176.79 174.95 176.69 2,273,733 +4.21(+2.44%)
Dec 12, 2018 171.85 173.12 171.60 172.48 1,980,698 +2.82(+1.66%)
Dec 11, 2018 170.05 170.70 168.92 169.66 2,096,769 -0.46(-0.27%)
Dec 10, 2018 170.54 171.14 168.66 170.12 2,262,547 -2.63(-1.52%)
Dec 07, 2018 174.04 174.93 171.99 172.75 2,262,600 -5.38(-3.02%)
Dec 06, 2018 176.14 178.60 175.51 178.13 4,175,727 +6.63(+3.87%)
Dec 04, 2018 174.33 175.04 170.75 171.50 2,811,700 -4.44(-2.52%)
Dec 03, 2018 175.64 176.41 175.37 175.94 1,149,363 +0.36(+0.21%)
Nov 30, 2018 172.80 176.15 172.60 175.58 1,478,100 +4.10(+2.39%)
Nov 29, 2018 171.90 174.05 171.02 171.48 1,771,505 -1.51(-0.87%)
Nov 28, 2018 172.00 173.54 169.78 172.99 2,409,986 +0.77(+0.45%)
Nov 27, 2018 174.26 174.37 171.75 172.22 2,337,504 -5.63(-3.17%)
Nov 26, 2018 177.15 178.32 176.14 177.85 1,345,728 +0.85(+0.48%)
Nov 23, 2018 175.72 177.16 175.71 177.00 568,000 +0.02(+0.01%)
Nov 21, 2018 176.98 176.98 176.98 0 +0.73(+0.41%)
Nov 20, 2018 177.85 178.94 176.00 176.25 2,543,440 +0.65(+0.37%)
Nov 19, 2018 177.68 177.90 175.33 175.60 2,138,019 +0.01(+0.01%)
Nov 16, 2018 176.42 176.82 175.00 175.59 1,441,000 -3.40(-1.90%)
Nov 15, 2018 176.84 179.68 176.41 178.99 1,711,960 -1.09(-0.61%)
Nov 14, 2018 178.90 181.64 178.76 180.08 1,458,066 -0.78(-0.43%)
Nov 13, 2018 180.67 181.37 179.94 180.86 1,354,481 -1.09(-0.60%)
Nov 12, 2018 181.27 182.47 180.46 181.95 1,748,828 +1.64(+0.91%)
Nov 09, 2018 179.66 180.86 178.71 180.31 1,426,300 -0.64(-0.35%)
Nov 08, 2018 180.64 181.20 180.38 180.95 1,569,037 +0.00(+0.00%)
Nov 07, 2018 180.30 181.71 180.00 180.95 1,683,870 +1.80(+1.00%)
Nov 06, 2018 178.49 179.35 177.95 179.15 578,832 +0.18(+0.10%)
Nov 05, 2018 176.97 179.04 176.54 178.97 758,949 +2.69(+1.53%)
Nov 02, 2018 177.93 178.79 175.76 176.28 1,359,200 -4.66(-2.58%)
Nov 01, 2018 180.01 181.50 178.75 180.94 1,290,361 -0.86(-0.47%)
Oct 31, 2018 177.44 181.80 177.43 181.80 1,791,296 +4.64(+2.62%)
Oct 30, 2018 174.81 177.46 174.80 177.16 1,719,341 +2.26(+1.29%)
Oct 29, 2018 174.35 175.54 172.92 174.90 1,802,055 +5.65(+3.34%)
Oct 26, 2018 169.65 170.46 168.02 169.25 1,325,200 -0.82(-0.48%)
Oct 25, 2018 167.89 171.13 167.75 170.07 1,047,303 +0.26(+0.15%)
Oct 24, 2018 174.10 174.83 169.75 169.81 1,109,564 -6.32(-3.59%)
Oct 23, 2018 174.41 177.13 173.69 176.13 602,414 -0.48(-0.27%)
Oct 22, 2018 175.22 177.12 174.92 176.61 551,789 +1.60(+0.91%)
Oct 19, 2018 176.69 177.73 174.83 175.01 845,200 -1.97(-1.11%)
Oct 18, 2018 177.82 178.40 176.42 176.98 652,577 -0.38(-0.21%)
Oct 17, 2018 176.25 177.96 175.38 177.36 833,330 +1.85(+1.05%)
Oct 16, 2018 174.50 175.84 174.19 175.51 766,989 +3.34(+1.94%)
Oct 15, 2018 171.35 172.77 171.09 172.17 763,511 +1.76(+1.03%)
Oct 12, 2018 171.03 171.04 167.80 170.41 832,200 +2.21(+1.31%)
Oct 11, 2018 169.66 171.21 167.59 168.20 1,474,758 -3.11(-1.82%)
Oct 10, 2018 173.57 173.71 171.21 171.31 595,942 -2.12(-1.22%)
Oct 09, 2018 171.42 173.81 171.34 173.43 745,138 +0.59(+0.34%)
Oct 08, 2018 172.27 172.98 171.40 172.84 826,905 -0.56(-0.32%)
Oct 05, 2018 175.01 175.18 172.50 173.40 1,388,300 -3.45(-1.95%)
Oct 04, 2018 177.43 177.71 176.21 176.85 721,624 -2.34(-1.31%)
Oct 03, 2018 180.30 181.43 179.10 179.19 956,886 +0.23(+0.13%)
Oct 02, 2018 177.99 179.89 177.91 178.96 696,678 +0.77(+0.43%)
Oct 01, 2018 179.19 179.40 177.57 178.19 1,352,116 -3.08(-1.70%)
Sep 28, 2018 180.69 181.94 179.36 181.27 1,027,700 +0.05(+0.03%)
Sep 27, 2018 182.11 182.36 181.14 181.22 414,161 +0.50(+0.28%)
Sep 26, 2018 180.72 182.30 180.20 180.72 593,749 +2.47(+1.39%)
Sep 25, 2018 178.69 178.90 178.02 178.25 416,965 +0.87(+0.49%)
Sep 24, 2018 178.38 178.56 176.86 177.38 972,421 -1.00(-0.56%)
Sep 21, 2018 178.44 179.79 178.15 178.38 582,400 -1.60(-0.89%)
Sep 20, 2018 179.49 181.41 178.67 179.98 803,255 +1.40(+0.78%)
Sep 19, 2018 177.90 180.51 177.19 178.58 1,017,297 +0.43(+0.24%)
Sep 18, 2018 176.43 178.33 176.33 178.15 1,060,661 +1.84(+1.04%)
Sep 17, 2018 176.75 177.23 175.72 176.31 542,791 -0.99(-0.56%)
Sep 14, 2018 176.77 177.75 175.11 177.30 2,142,000 +4.82(+2.79%)
Sep 13, 2018 172.03 172.86 171.79 172.48 1,047,873 -0.26(-0.15%)
Sep 12, 2018 170.52 172.94 170.37 172.74 586,683 +2.51(+1.47%)
Sep 11, 2018 169.00 170.41 168.60 170.23 858,961 +2.25(+1.34%)
Sep 10, 2018 166.77 168.36 166.51 167.98 837,234 +1.69(+1.02%)
Sep 07, 2018 166.39 167.41 165.61 166.29 1,163,200 -1.77(-1.05%)
Sep 06, 2018 166.80 168.68 166.43 168.06 1,878,874 -2.45(-1.44%)
Sep 05, 2018 171.05 171.42 169.79 170.51 1,419,917 -2.12(-1.23%)
Sep 04, 2018 172.49 173.56 172.17 172.63 859,250 -2.47(-1.41%)
Aug 31, 2018 175.10 175.10 175.10 0 -0.58(-0.33%)
Aug 30, 2018 175.64 176.46 175.53 175.68 382,242 -0.65(-0.37%)
Aug 29, 2018 176.03 177.12 175.66 176.33 451,524 -0.06(-0.03%)
Aug 28, 2018 176.67 176.84 176.09 176.39 560,360 +0.25(+0.14%)
Aug 27, 2018 174.18 176.59 174.18 176.14 341,464 +2.17(+1.25%)
Aug 24, 2018 173.81 174.38 173.18 173.97 736,024 +3.72(+2.18%)
Aug 23, 2018 170.91 171.06 169.53 170.25 506,926 -1.41(-0.82%)
Aug 22, 2018 171.52 172.03 170.82 171.66 464,982 +0.40(+0.23%)
Aug 21, 2018 170.49 171.78 170.20 171.26 363,547 +0.78(+0.46%)
Aug 20, 2018 170.94 171.70 170.46 170.48 667,553 +0.23(+0.14%)
Aug 17, 2018 169.63 170.41 168.95 170.25 532,524 -1.08(-0.63%)
Aug 16, 2018 168.34 171.53 168.00 171.33 1,191,911 +3.17(+1.88%)
Aug 15, 2018 168.37 168.52 167.10 168.16 742,832 -0.80(-0.47%)
Aug 14, 2018 169.69 169.86 168.60 168.96 561,076 -0.59(-0.35%)
Aug 13, 2018 170.49 170.68 169.21 169.55 388,560 -1.89(-1.10%)
Aug 10, 2018 170.58 171.77 170.30 171.44 777,965 -2.17(-1.25%)
Aug 09, 2018 173.10 174.15 172.49 173.61 342,092 +1.12(+0.65%)
Aug 08, 2018 173.35 173.92 172.34 172.49 600,220 -0.63(-0.36%)
Aug 07, 2018 173.02 174.41 172.71 173.12 419,048 +0.10(+0.06%)
Aug 06, 2018 172.63 173.28 172.20 173.02 226,989 +0.17(+0.10%)
Aug 03, 2018 172.17 173.62 171.72 172.85 399,092 +0.33(+0.19%)
Aug 02, 2018 171.81 172.91 171.26 172.52 891,418 -2.92(-1.66%)
Aug 01, 2018 173.45 175.78 172.69 175.44 1,172,500 +5.00(+2.93%)
Jul 31, 2018 172.15 172.16 169.59 170.44 1,799,546 +0.87(+0.51%)
Jul 30, 2018 170.73 170.79 169.39 169.57 552,484 -0.33(-0.19%)
Jul 27, 2018 172.30 172.30 169.69 169.90 600,591 -2.17(-1.26%)
Jul 26, 2018 171.45 172.30 171.14 172.07 495,011 -0.13(-0.08%)
Jul 25, 2018 171.77 172.46 171.28 172.20 350,538 -0.36(-0.21%)
Jul 24, 2018 171.76 172.88 171.39 172.56 345,881 +1.58(+0.92%)
Jul 23, 2018 171.16 171.46 170.26 170.98 888,952 -0.10(-0.06%)
Jul 20, 2018 172.45 172.75 170.74 171.08 619,076 -1.73(-1.00%)
Jul 19, 2018 172.29 173.40 172.03 172.81 629,240 +0.24(+0.14%)
Jul 18, 2018 172.12 173.23 171.70 172.57 446,240 +0.20(+0.12%)
Jul 17, 2018 171.50 172.82 171.47 172.37 375,541 +0.48(+0.28%)
Jul 16, 2018 172.03 172.62 171.51 171.89 489,989 -0.82(-0.47%)
Jul 13, 2018 172.37 173.16 171.66 172.71 494,602 +0.59(+0.34%)
Jul 12, 2018 172.28 171.43 172.12 404,488 +0.18(+0.10%)
Jul 11, 2018 170.58 172.49 170.35 171.94 899,245 -0.93(-0.54%)
Jul 10, 2018 171.78 173.72 171.17 172.87 992,142 +1.78(+1.04%)
Jul 09, 2018 171.08 171.19 169.79 171.09 565,371 +0.79(+0.46%)
Jul 06, 2018 170.08 171.14 169.89 170.30 681,964 -0.14(-0.08%)
Jul 05, 2018 171.02 168.05 170.44 847,459 +2.58(+1.54%)
Jul 03, 2018 167.87 167.87 167.87 0 -1.07(-0.63%)
Jul 02, 2018 166.50 169.13 165.55 168.93 1,310,771 +0.30(+0.18%)
Jun 29, 2018 168.30 169.33 167.50 168.63 1,686,943 +0.39(+0.23%)
Jun 28, 2018 163.71 168.95 163.50 168.24 1,590,458 +7.14(+4.43%)
Jun 27, 2018 161.35 161.52 160.43 161.10 1,015,386 -0.44(-0.27%)
Jun 26, 2018 160.97 162.20 160.23 161.54 730,045 -0.05(-0.03%)
Jun 25, 2018 162.52 163.01 160.49 161.59 804,490 -0.10(-0.06%)
Jun 22, 2018 162.01 162.04 161.09 161.69 719,884 -0.55(-0.34%)
Jun 21, 2018 162.70 164.52 161.32 162.24 978,108 +1.79(+1.11%)
Jun 20, 2018 158.92 160.66 157.89 160.45 921,858 +3.63(+2.31%)
Jun 19, 2018 157.15 158.17 156.66 156.82 790,933 -3.07(-1.92%)
Jun 18, 2018 158.80 160.27 158.34 159.89 795,405 -1.70(-1.05%)
Jun 15, 2018 161.99 160.85 161.59 876,163 -1.02(-0.63%)
Jun 14, 2018 162.22 163.08 161.91 162.61 603,441 +1.46(+0.91%)
Jun 13, 2018 161.30 161.83 160.56 161.15 704,383 +0.81(+0.50%)
Jun 12, 2018 160.64 161.11 160.11 160.34 1,343,659 +0.02(+0.01%)
Jun 11, 2018 161.06 161.13 160.09 160.32 821,229 -0.48(-0.30%)
Jun 08, 2018 160.38 161.72 159.67 160.80 517,345 -0.82(-0.51%)
Jun 07, 2018 162.03 162.47 161.02 161.62 700,597 +1.27(+0.79%)
Jun 06, 2018 159.25 160.48 158.84 160.35 505,216 +1.01(+0.63%)
Jun 05, 2018 159.58 159.95 158.40 159.34 445,450 +0.95(+0.60%)
Jun 04, 2018 158.30 158.47 156.85 158.39 1,498,958 -2.20(-1.37%)
Jun 01, 2018 160.87 162.35 160.34 160.59 1,121,210 -3.49(-2.12%)
May 31, 2018 164.33 165.43 162.27 164.08 1,542,084 +0.05(+0.03%)
May 30, 2018 161.94 164.44 161.88 164.03 1,158,131 -0.01(-0.01%)
May 29, 2018 162.58 164.36 162.32 164.04 1,021,159 -1.03(-0.62%)
May 25, 2018 165.07 165.07 165.07 0 +0.73(+0.44%)
May 24, 2018 164.81 165.56 164.11 164.34 1,182,421 -1.93(-1.16%)
May 23, 2018 167.87 168.05 164.34 166.27 2,907,034 -3.46(-2.04%)
May 22, 2018 170.50 170.72 169.52 169.72 967,205 +0.94(+0.56%)
May 21, 2018 169.20 169.69 167.94 168.78 753,266 -0.66(-0.39%)
May 18, 2018 170.39 170.42 168.93 169.44 1,104,480 -2.04(-1.19%)
May 17, 2018 170.33 171.78 169.66 171.48 1,252,089 -1.48(-0.86%)
May 16, 2018 170.73 173.42 169.61 172.96 1,419,514 +2.45(+1.44%)
May 15, 2018 169.74 171.30 168.58 170.51 1,768,462 +2.16(+1.28%)
May 14, 2018 167.07 170.29 166.97 168.35 1,488,122 +2.07(+1.24%)
May 11, 2018 164.15 167.06 163.83 166.29 1,152,369 +2.36(+1.44%)
May 10, 2018 163.10 164.49 162.57 163.93 1,827,023 -0.29(-0.18%)
May 09, 2018 162.63 164.32 161.73 164.22 1,531,420 +0.65(+0.40%)
May 08, 2018 163.34 164.36 162.49 163.57 3,654,606 +2.34(+1.45%)
May 07, 2018 161.72 163.58 160.08 161.23 2,144,531 +3.66(+2.32%)
May 04, 2018 155.78 159.34 155.68 157.57 1,042,380 +1.12(+0.72%)
May 03, 2018 158.15 158.46 154.85 156.46 1,027,110 -0.84(-0.53%)
May 02, 2018 158.44 159.77 157.22 157.29 1,082,218 -2.05(-1.29%)
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.