Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Amgen (NQ: AMGN )

272.58 -1.75 (-0.64%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 06, 2024	275.01	275.36	271.48	272.58	3,970,340	-1.75(-0.64%)
Dec 05, 2024	277.00	279.04	273.15	274.33	3,194,136	-3.93(-1.41%)
Dec 04, 2024	275.81	279.41	273.86	278.26	4,173,887	-0.06(-0.02%)
Dec 03, 2024	277.00	281.38	276.50	278.32	5,467,792	+0.22(+0.08%)
Dec 02, 2024	282.08	282.39	276.89	278.10	4,676,889	-4.77(-1.69%)
Nov 29, 2024	279.45	283.64	277.64	282.87	2,232,848	+2.80(+1.00%)
Nov 27, 2024	279.00	282.69	278.00	280.07	6,623,561	+0.06(+0.02%)
Nov 26, 2024	264.22	280.34	257.80	280.01	17,004,884	-13.99(-4.76%)
Nov 25, 2024	293.55	297.32	293.50	294.00	4,695,733	-0.53(-0.18%)
Nov 22, 2024	290.84	295.48	288.78	294.53	3,053,319	+4.63(+1.60%)
Nov 21, 2024	288.18	291.11	284.14	289.90	3,553,239	+2.03(+0.71%)
Nov 20, 2024	281.10	288.48	278.56	287.87	4,759,062	+7.92(+2.83%)
Nov 19, 2024	277.67	281.60	275.56	279.95	3,210,338	+1.19(+0.43%)
Nov 18, 2024	279.38	281.36	276.56	278.76	3,174,633	-2.60(-0.92%)
Nov 15, 2024	289.19	289.19	277.40	281.36	5,367,734	-12.22(-4.16%)
Nov 14, 2024	295.55	296.11	290.01	293.58	3,543,741	-5.47(-1.83%)
Nov 13, 2024	303.57	304.99	296.54	299.05	3,755,470	+2.58(+0.87%)
Nov 12, 2024	317.06	318.67	291.47	296.47	6,727,478	-22.79(-7.14%)
Nov 11, 2024	323.32	324.98	319.06	319.26	2,476,630	-3.44(-1.07%)
Nov 08, 2024	319.92	325.65	318.73	322.70	2,062,942	+3.34(+1.05%)
Nov 07, 2024	319.44	320.41	316.01	319.36	2,675,976	+0.12(+0.04%)
Nov 06, 2024	322.42	322.81	315.65	319.24	2,226,261	+2.48(+0.78%)
Nov 05, 2024	313.65	316.99	310.54	316.76	1,482,951	+2.36(+0.75%)
Nov 04, 2024	318.04	318.04	312.11	314.40	2,106,793	-2.29(-0.72%)
Nov 01, 2024	316.16	319.14	314.40	316.69	1,844,030	-0.93(-0.29%)
Oct 31, 2024	315.17	320.83	313.15	317.62	2,735,160	+4.58(+1.46%)
Oct 30, 2024	309.48	315.38	308.17	313.04	2,241,211	-0.46(-0.15%)
Oct 29, 2024	314.50	316.68	312.32	313.49	1,478,309	-1.16(-0.37%)
Oct 28, 2024	315.54	317.60	313.39	314.65	1,830,506	+0.19(+0.06%)
Oct 25, 2024	315.96	316.67	312.38	314.46	1,617,483	+1.28(+0.41%)
Oct 24, 2024	311.94	314.72	311.14	313.19	1,337,257	+0.78(+0.25%)
Oct 23, 2024	313.50	316.02	311.21	312.40	1,538,647	-4.72(-1.49%)
Oct 22, 2024	312.74	318.53	311.49	317.12	2,129,582	+2.90(+0.92%)
Oct 21, 2024	317.62	319.25	313.36	314.23	1,545,336	-4.88(-1.53%)
Oct 18, 2024	318.07	320.00	316.65	319.11	1,564,540	+0.33(+0.10%)
Oct 17, 2024	323.33	323.33	317.96	318.78	1,648,581	-0.30(-0.09%)
Oct 16, 2024	323.61	324.14	318.77	319.08	1,790,967	-3.43(-1.06%)
Oct 15, 2024	323.44	324.74	321.46	322.51	1,972,350	+0.47(+0.14%)
Oct 14, 2024	323.01	324.36	320.03	322.05	1,626,221	-3.70(-1.14%)
Oct 11, 2024	319.64	326.56	317.56	325.75	1,579,767	+7.28(+2.29%)
Oct 10, 2024	318.40	320.01	316.22	318.46	1,264,620	-1.39(-0.43%)
Oct 09, 2024	314.15	320.43	312.20	319.85	1,390,434	+4.69(+1.49%)
Oct 08, 2024	316.64	317.41	313.97	315.16	1,464,894	+0.23(+0.07%)
Oct 07, 2024	317.54	317.67	313.41	314.93	1,272,345	-2.19(-0.69%)
Oct 04, 2024	316.19	318.19	313.92	317.12	1,479,497	+2.16(+0.69%)
Oct 03, 2024	314.59	317.19	312.96	314.96	1,537,315	-2.23(-0.70%)
Oct 02, 2024	315.11	318.13	313.67	317.19	2,635,340	-0.59(-0.18%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Amgen (NQ: AMGN )

Historical Prices