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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sanofi-Aventis S.A. ADR (NY: SNY )

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 (%)
Dec 31, 2018 32.01 32.01 32.01 0 +0.34(+1.07%)
Dec 28, 2018 31.78 31.94 31.62 31.67 1,928,615 +0.23(+0.73%)
Dec 27, 2018 30.99 31.45 30.67 31.44 1,247,896 +0.15(+0.50%)
Dec 26, 2018 30.31 31.29 30.24 31.29 1,526,889 +0.70(+2.29%)
Dec 24, 2018 31.15 31.30 30.59 30.59 758,861 -0.62(-1.98%)
Dec 21, 2018 31.50 31.82 31.21 31.21 1,973,094 -0.66(-2.06%)
Dec 20, 2018 32.21 32.25 31.81 31.86 1,549,480 -0.13(-0.39%)
Dec 19, 2018 32.31 32.48 31.78 31.99 1,234,534 +0.13(+0.39%)
Dec 18, 2018 32.06 32.09 31.77 31.86 1,237,599 -0.27(-0.85%)
Dec 17, 2018 32.39 32.48 32.03 32.14 1,824,838 -0.35(-1.07%)
Dec 14, 2018 32.47 32.65 32.45 32.48 1,825,553 -0.62(-1.87%)
Dec 13, 2018 32.82 33.10 32.70 33.10 1,740,433 -0.19(-0.58%)
Dec 12, 2018 33.39 33.60 33.29 33.29 1,841,989 +0.61(+1.87%)
Dec 11, 2018 32.97 32.98 32.52 32.68 1,815,667 +0.11(+0.34%)
Dec 10, 2018 32.56 32.73 32.09 32.57 1,624,761 +0.51(+1.59%)
Dec 07, 2018 32.24 32.45 31.97 32.06 1,121,341 -0.17(-0.53%)
Dec 06, 2018 32.03 32.31 31.46 32.23 1,773,837 -0.32(-0.97%)
Dec 04, 2018 33.32 33.45 32.45 32.55 2,061,646 -0.30(-0.92%)
Dec 03, 2018 32.73 32.91 32.61 32.85 1,536,476 -0.59(-1.76%)
Nov 30, 2018 33.32 33.44 33.18 33.44 1,202,435 +0.22(+0.67%)
Nov 29, 2018 33.12 33.27 33.04 33.22 1,160,537 -0.37(-1.10%)
Nov 28, 2018 33.09 33.59 32.93 33.59 1,257,010 +0.64(+1.95%)
Nov 27, 2018 32.79 32.95 32.61 32.95 616,573 -0.06(-0.18%)
Nov 26, 2018 33.02 33.10 32.84 33.01 728,897 -0.12(-0.36%)
Nov 23, 2018 32.98 33.29 32.98 33.12 606,167 +0.11(+0.34%)
Nov 21, 2018 33.01 33.01 33.01 0 +0.07(+0.22%)
Nov 20, 2018 33.08 33.26 32.93 32.94 1,634,834 -0.20(-0.60%)
Nov 19, 2018 33.44 33.46 32.90 33.14 1,763,950 -0.12(-0.35%)
Nov 16, 2018 33.09 33.41 33.01 33.26 1,667,434 +0.39(+1.19%)
Nov 15, 2018 32.51 32.92 32.34 32.87 1,446,966 -0.38(-1.13%)
Nov 14, 2018 33.41 33.48 33.07 33.24 1,141,926 +0.13(+0.40%)
Nov 13, 2018 33.20 33.41 33.01 33.11 1,847,943 +0.21(+0.65%)
Nov 12, 2018 33.09 33.21 32.84 32.90 987,073 -0.72(-2.15%)
Nov 09, 2018 33.44 33.64 33.41 33.62 983,564 +0.45(+1.36%)
Nov 08, 2018 33.32 33.50 33.10 33.17 1,486,975 -0.26(-0.77%)
Nov 07, 2018 33.29 33.46 33.25 33.43 2,137,382 +0.52(+1.59%)
Nov 06, 2018 32.74 32.92 32.59 32.90 1,885,044 -0.12(-0.36%)
Nov 05, 2018 33.18 33.24 32.90 33.02 2,335,794 +0.46(+1.40%)
Nov 02, 2018 33.04 33.18 32.40 32.56 1,151,039 -0.72(-2.15%)
Nov 01, 2018 33.26 33.33 32.89 33.28 1,445,847 +0.30(+0.92%)
Oct 31, 2018 33.10 33.21 32.85 32.98 2,492,394 +1.10(+3.45%)
Oct 30, 2018 31.36 31.88 31.26 31.88 5,892,364 +0.69(+2.22%)
Oct 29, 2018 31.47 31.50 31.02 31.19 2,939,009 -0.23(-0.73%)
Oct 26, 2018 31.06 31.64 30.91 31.41 2,710,937 -0.35(-1.11%)
Oct 25, 2018 31.09 31.89 30.99 31.77 3,569,070 +0.61(+1.96%)
Oct 24, 2018 32.20 32.25 31.16 31.16 3,269,870 -1.59(-4.86%)
Oct 23, 2018 32.52 32.93 32.32 32.75 1,592,762 -0.10(-0.29%)
Oct 22, 2018 32.90 32.92 32.64 32.84 778,920 -0.02(-0.07%)
Oct 19, 2018 32.92 33.11 32.84 32.87 2,232,783 +0.09(+0.27%)
Oct 18, 2018 33.05 33.19 32.72 32.78 993,371 -0.17(-0.51%)
Oct 17, 2018 32.85 33.07 32.68 32.95 1,323,236 +0.24(+0.74%)
Oct 16, 2018 32.45 32.70 32.37 32.70 1,170,629 +0.68(+2.12%)
Oct 15, 2018 32.00 32.23 31.95 32.03 1,484,445 +0.40(+1.26%)
Oct 12, 2018 31.69 31.77 31.27 31.63 2,589,161 -0.58(-1.81%)
Oct 11, 2018 32.47 32.60 31.98 32.21 2,208,366 -0.01(-0.02%)
Oct 10, 2018 32.80 32.82 32.22 32.22 1,601,971 +0.07(+0.23%)
Oct 09, 2018 31.82 32.25 31.72 32.14 1,395,298 +0.10(+0.32%)
Oct 08, 2018 31.95 32.14 31.90 32.04 682,250 -0.15(-0.46%)
Oct 05, 2018 32.48 32.51 32.16 32.19 1,075,506 -0.33(-1.02%)
Oct 04, 2018 32.56 32.68 32.28 32.52 1,922,188 -0.38(-1.17%)
Oct 03, 2018 33.03 33.03 32.81 32.90 1,027,514 +0.03(+0.09%)
Oct 02, 2018 32.79 32.89 32.68 32.87 1,004,684 -0.31(-0.93%)
Oct 01, 2018 33.22 33.35 33.01 33.18 3,191,804 +0.24(+0.74%)
Sep 28, 2018 32.70 32.96 32.68 32.94 4,119,631 -0.13(-0.38%)
Sep 27, 2018 32.97 33.27 32.72 33.07 3,978,192 +0.40(+1.22%)
Sep 26, 2018 32.40 32.81 32.39 32.67 2,249,638 +0.44(+1.35%)
Sep 25, 2018 32.30 32.41 32.18 32.23 1,228,908 +0.23(+0.71%)
Sep 24, 2018 32.11 32.15 31.86 32.00 1,662,731 -0.11(-0.34%)
Sep 21, 2018 32.17 32.43 32.11 32.11 2,153,995 -0.44(-1.36%)
Sep 20, 2018 32.21 32.56 32.21 32.56 1,472,945 +0.18(+0.57%)
Sep 19, 2018 32.28 32.44 32.28 32.37 1,084,806 -0.04(-0.14%)
Sep 18, 2018 32.11 32.43 32.09 32.42 1,300,590 +0.15(+0.48%)
Sep 17, 2018 32.35 32.43 32.26 32.26 1,194,012 -0.04(-0.14%)
Sep 14, 2018 32.48 32.56 32.27 32.31 1,838,571 -0.43(-1.31%)
Sep 13, 2018 32.46 32.74 32.46 32.73 2,137,909 +0.77(+2.42%)
Sep 12, 2018 31.66 32.05 31.66 31.96 987,103 +0.64(+2.05%)
Sep 11, 2018 31.18 31.36 31.13 31.32 663,894 -0.13(-0.40%)
Sep 10, 2018 31.52 31.59 31.35 31.44 1,333,128 +0.41(+1.31%)
Sep 07, 2018 30.97 31.19 30.94 31.04 887,418 -0.04(-0.12%)
Sep 06, 2018 31.11 31.20 30.94 31.07 1,081,871 -0.03(-0.09%)
Sep 05, 2018 31.22 31.24 31.06 31.10 859,918 -0.18(-0.57%)
Sep 04, 2018 31.19 31.33 31.10 31.28 1,051,625 -0.32(-1.00%)
Aug 31, 2018 31.60 31.60 31.60 0 -0.49(-1.52%)
Aug 30, 2018 31.90 32.15 31.89 32.09 625,292 -0.29(-0.89%)
Aug 29, 2018 32.14 32.40 32.09 32.37 1,203,952 +0.22(+0.69%)
Aug 28, 2018 32.11 32.27 32.07 32.15 1,618,286 +0.08(+0.25%)
Aug 27, 2018 31.98 32.16 31.97 32.07 1,061,488 -0.07(-0.21%)
Aug 24, 2018 31.87 32.15 31.86 32.14 1,575,356 +0.38(+1.18%)
Aug 23, 2018 31.78 31.92 31.75 31.76 965,007 -0.13(-0.39%)
Aug 22, 2018 32.03 32.05 31.82 31.89 3,424,606 +0.27(+0.84%)
Aug 21, 2018 31.80 31.81 31.52 31.62 4,699,518 +0.49(+1.56%)
Aug 20, 2018 30.87 31.13 30.87 31.13 1,120,683 +0.13(+0.43%)
Aug 17, 2018 30.65 31.05 30.63 31.00 4,003,958 +0.58(+1.91%)
Aug 16, 2018 30.21 30.48 30.05 30.42 7,278,374 +0.63(+2.10%)
Aug 15, 2018 30.32 30.38 29.69 29.79 7,634,608 -0.66(-2.18%)
Aug 14, 2018 30.68 30.70 30.32 30.46 5,884,551 -0.15(-0.51%)
Aug 13, 2018 31.10 31.14 30.53 30.61 7,475,417 -0.04(-0.14%)
Aug 10, 2018 31.24 31.30 30.29 30.65 5,965,662 -0.26(-0.83%)
Aug 09, 2018 31.36 31.37 30.85 30.91 5,056,621 -0.42(-1.34%)
Aug 08, 2018 31.46 31.65 31.20 31.33 3,214,108 -0.13(-0.42%)
Aug 07, 2018 31.69 31.82 31.46 31.47 1,660,959 +0.21(+0.66%)
Aug 06, 2018 31.36 31.45 31.22 31.26 1,372,454 -0.46(-1.44%)
Aug 03, 2018 31.44 31.75 31.38 31.72 1,371,945 -0.37(-1.15%)
Aug 02, 2018 31.91 32.10 31.81 32.09 2,128,675 -0.26(-0.80%)
Aug 01, 2018 32.64 32.71 32.34 32.34 2,218,878 +0.37(+1.15%)
Jul 31, 2018 31.74 32.19 31.74 31.97 2,388,334 +0.32(+1.00%)
Jul 30, 2018 31.82 32.02 31.47 31.66 2,798,614 -0.32(-1.01%)
Jul 27, 2018 31.97 32.04 31.86 31.98 1,183,450 +0.25(+0.79%)
Jul 26, 2018 31.70 31.87 31.67 31.73 2,563,135 -0.13(-0.39%)
Jul 25, 2018 31.52 31.92 31.41 31.86 2,569,094 +0.42(+1.34%)
Jul 24, 2018 31.32 31.52 31.30 31.44 1,339,685 +0.26(+0.83%)
Jul 23, 2018 31.27 31.11 31.18 692,130 -0.05(-0.17%)
Jul 20, 2018 31.02 31.41 30.99 31.23 2,084,168 +0.32(+1.05%)
Jul 19, 2018 30.85 31.03 30.79 30.91 1,324,516 -0.12(-0.38%)
Jul 18, 2018 31.20 31.22 31.02 31.02 2,914,967 +0.10(+0.31%)
Jul 17, 2018 30.68 31.02 30.66 30.93 4,138,964 +0.14(+0.46%)
Jul 16, 2018 30.86 30.93 30.78 30.79 1,922,991 -0.13(-0.43%)
Jul 13, 2018 30.88 30.94 30.82 30.92 1,553,151 -0.07(-0.24%)
Jul 12, 2018 30.99 31.14 30.90 30.99 1,644,756 +0.37(+1.20%)
Jul 11, 2018 30.79 30.89 30.57 30.63 1,893,582 -0.43(-1.38%)
Jul 10, 2018 30.98 31.09 30.86 31.05 2,784,015 +0.32(+1.06%)
Jul 09, 2018 31.07 31.10 30.73 30.73 2,955,700 -0.60(-1.91%)
Jul 06, 2018 31.31 31.42 31.21 31.33 4,959,844 +0.32(+1.05%)
Jul 05, 2018 31.23 30.82 31.00 5,879,963 +1.01(+3.37%)
Jul 03, 2018 29.99 29.99 29.99 0 +0.49(+1.68%)
Jul 02, 2018 29.35 29.54 29.28 29.50 3,919,299 -0.01(-0.03%)
Jun 29, 2018 29.69 29.70 29.47 29.50 5,595,064 +0.22(+0.76%)
Jun 28, 2018 29.18 29.29 29.11 29.28 3,916,400 +0.07(+0.25%)
Jun 27, 2018 29.68 29.74 29.19 29.21 1,881,445 -0.43(-1.44%)
Jun 26, 2018 29.83 29.83 29.63 29.64 2,361,951 -0.23(-0.77%)
Jun 25, 2018 30.04 30.12 29.73 29.87 4,310,090 +0.37(+1.25%)
Jun 22, 2018 29.37 29.64 29.36 29.50 9,129,032 +0.72(+2.49%)
Jun 21, 2018 29.14 29.23 28.74 28.78 10,002,536 -0.30(-1.04%)
Jun 20, 2018 29.16 29.25 29.02 29.08 6,078,513 +0.21(+0.74%)
Jun 19, 2018 28.77 28.97 28.74 28.87 3,460,480 -0.32(-1.11%)
Jun 18, 2018 29.19 29.24 28.98 29.19 2,752,094 -0.26(-0.88%)
Jun 15, 2018 29.63 29.25 29.45 10,802,093 +0.71(+2.46%)
Jun 14, 2018 28.93 28.97 28.72 28.74 6,823,641 +0.28(+0.98%)
Jun 13, 2018 28.75 28.76 28.41 28.46 6,013,413 +0.01(+0.03%)
Jun 12, 2018 28.79 28.87 28.46 28.46 5,213,995 -0.51(-1.76%)
Jun 11, 2018 28.87 29.15 28.83 28.97 6,189,716 +0.21(+0.74%)
Jun 08, 2018 28.73 28.85 28.63 28.75 5,710,162 +0.12(+0.41%)
Jun 07, 2018 28.74 28.87 28.52 28.63 6,354,791 +0.13(+0.44%)
Jun 06, 2018 28.52 28.13 28.51 4,455,722 +0.15(+0.55%)
Jun 05, 2018 28.64 28.68 28.35 28.35 2,034,594 -0.30(-1.03%)
Jun 04, 2018 28.74 28.74 28.52 28.65 914,207 +0.04(+0.15%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.