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

Amgen (NQ: AMGN )

312.47 -2.25 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 315.28 315.28 310.37 312.47 1,973,666 -2.25(-0.71%)
May 16, 2024 314.63 316.14 310.76 314.72 2,367,539 -2.07(-0.65%)
May 15, 2024 312.60 319.17 310.66 316.79 3,523,921 +7.58(+2.45%)
May 14, 2024 306.55 310.19 305.30 309.21 1,642,791 +2.94(+0.96%)
May 13, 2024 309.95 309.95 304.89 306.27 1,569,540 -1.69(-0.55%)
May 10, 2024 310.68 312.66 307.63 307.96 2,630,433 -2.69(-0.87%)
May 09, 2024 307.35 312.38 304.16 310.65 2,941,733 +5.51(+1.81%)
May 08, 2024 298.00 305.40 296.78 305.14 2,879,723 +6.96(+2.33%)
May 07, 2024 299.62 300.77 296.40 298.18 2,469,496 +0.81(+0.27%)
May 06, 2024 308.69 310.52 295.42 297.37 4,750,947 -11.73(-3.79%)
May 03, 2024 311.18 320.32 306.50 309.10 9,713,216 +32.67(+11.82%)
May 02, 2024 275.73 276.67 272.96 276.43 3,188,677 +1.01(+0.37%)
May 01, 2024 272.25 277.87 271.45 275.41 2,340,175 +3.41(+1.25%)
Apr 30, 2024 274.16 274.17 270.43 272.01 2,494,387 -2.42(-0.88%)
Apr 29, 2024 267.28 274.91 267.09 274.43 2,697,953 +6.35(+2.37%)
Apr 26, 2024 263.85 269.76 263.85 268.08 2,454,270 +0.60(+0.22%)
Apr 25, 2024 271.52 272.42 265.36 267.48 1,806,558 -3.60(-1.33%)
Apr 24, 2024 268.72 272.92 267.74 271.08 2,484,616 -0.53(-0.19%)
Apr 23, 2024 270.22 272.54 269.14 271.61 2,510,991 +1.62(+0.60%)
Apr 22, 2024 267.94 271.21 267.94 269.99 2,180,930 +2.96(+1.11%)
Apr 19, 2024 262.76 267.48 258.84 267.03 3,404,340 +6.14(+2.35%)
Apr 18, 2024 263.77 264.05 260.73 260.90 2,097,499 -1.31(-0.50%)
Apr 17, 2024 265.65 266.88 261.53 262.21 2,190,523 -1.56(-0.59%)
Apr 16, 2024 264.95 265.62 261.95 263.77 2,031,905 +0.13(+0.05%)
Apr 15, 2024 268.03 269.02 262.48 263.64 1,752,505 -1.76(-0.66%)
Apr 12, 2024 266.88 267.40 264.29 265.39 2,155,335 -2.70(-1.01%)
Apr 11, 2024 268.31 271.07 266.55 268.10 2,185,394 +3.52(+1.33%)
Apr 10, 2024 266.07 266.49 262.76 264.57 1,963,465 -3.88(-1.45%)
Apr 09, 2024 268.29 269.38 266.68 268.45 1,805,327 +1.15(+0.43%)
Apr 08, 2024 267.58 268.30 265.67 267.30 1,843,828 -0.74(-0.28%)
Apr 05, 2024 264.02 271.14 263.21 268.05 2,310,278 +1.85(+0.69%)
Apr 04, 2024 274.10 274.78 265.86 266.20 2,468,302 -6.29(-2.31%)
Apr 03, 2024 273.75 274.52 271.75 272.49 1,680,773 -1.78(-0.65%)
Apr 02, 2024 281.34 281.91 274.09 274.26 2,236,268 -6.78(-2.41%)
Apr 01, 2024 280.12 281.83 277.03 281.04 1,881,609 -1.27(-0.45%)
Mar 28, 2024 285.83 282.76 282.21 282.31 2,306,185 -1.97(-0.69%)
Mar 27, 2024 282.22 284.80 280.56 284.28 2,272,142 +4.50(+1.61%)
Mar 26, 2024 280.16 282.49 278.72 279.78 3,366,895 +0.94(+0.34%)
Mar 25, 2024 274.48 279.35 273.47 278.84 2,975,335 +4.62(+1.68%)
Mar 22, 2024 275.43 276.33 273.16 274.22 2,319,608 -0.78(-0.28%)
Mar 21, 2024 272.69 275.96 272.45 275.00 2,507,267 +3.87(+1.43%)
Mar 20, 2024 269.30 271.15 267.34 271.12 2,582,723 +1.31(+0.49%)
Mar 19, 2024 268.27 271.23 267.61 269.81 3,101,395 +0.82(+0.31%)
Mar 18, 2024 268.10 271.65 267.32 268.99 3,633,974 +2.02(+0.76%)
Mar 15, 2024 270.17 273.24 266.28 266.97 8,858,259 -2.65(-0.98%)
Mar 14, 2024 274.89 275.27 268.54 269.62 2,386,835 -4.42(-1.61%)
Mar 13, 2024 276.22 276.60 273.27 274.04 1,652,505 -0.55(-0.20%)
Mar 12, 2024 274.90 276.19 272.21 274.59 1,751,206 +1.17(+0.43%)
Mar 11, 2024 272.57 276.23 271.06 273.42 1,864,198 +1.60(+0.59%)
Mar 08, 2024 270.89 274.61 270.09 271.82 2,267,105 +0.88(+0.33%)
Mar 07, 2024 274.35 274.86 267.68 270.94 4,094,842 -3.70(-1.35%)
Mar 06, 2024 273.44 277.00 272.61 274.64 2,255,026 -0.06(-0.02%)
Mar 05, 2024 277.65 277.78 273.08 274.70 3,084,741 -2.72(-0.98%)
Mar 04, 2024 281.26 283.87 275.69 277.42 2,487,803 -0.93(-0.34%)
Mar 01, 2024 274.55 279.94 272.94 278.35 3,799,728 +6.45(+2.37%)
Feb 29, 2024 276.56 277.85 271.50 271.90 5,990,870 -3.60(-1.31%)
Feb 28, 2024 277.02 278.45 275.14 275.50 3,069,716 -1.02(-0.37%)
Feb 27, 2024 277.13 279.23 275.14 276.53 3,380,440 -7.82(-2.75%)
Feb 26, 2024 286.25 287.83 283.41 284.35 2,465,982 -2.79(-0.97%)
Feb 23, 2024 284.50 290.18 283.99 287.14 2,480,047 +3.97(+1.40%)
Feb 22, 2024 280.49 283.70 279.32 283.17 3,014,005 +1.71(+0.61%)
Feb 21, 2024 282.83 283.76 278.82 281.46 1,948,032 -0.05(-0.02%)
Feb 20, 2024 281.85 283.29 278.57 281.51 3,426,148 -0.19(-0.07%)
Feb 16, 2024 285.68 285.68 281.27 281.70 3,622,346 -5.33(-1.86%)
Feb 15, 2024 285.85 288.30 283.59 287.03 2,922,065 +1.24(+0.43%)
Feb 14, 2024 285.60 286.58 283.30 285.79 2,655,395 -0.40(-0.14%)
Feb 13, 2024 290.26 291.16 282.66 286.19 3,663,891 -3.89(-1.34%)
Feb 12, 2024 285.69 290.25 284.60 290.09 3,347,405 +3.26(+1.14%)
Feb 09, 2024 290.50 290.65 285.44 286.82 3,391,093 -3.68(-1.27%)
Feb 08, 2024 292.62 293.60 284.52 290.50 6,034,519 -1.00(-0.34%)
Feb 07, 2024 310.86 310.86 290.92 291.50 8,534,371 -19.90(-6.39%)
Feb 06, 2024 320.60 322.14 310.11 311.41 5,852,711 -5.81(-1.83%)
Feb 05, 2024 318.76 324.86 313.03 317.22 3,615,515 -1.20(-0.38%)
Feb 02, 2024 318.87 320.97 316.02 318.42 2,624,658 -1.35(-0.42%)
Feb 01, 2024 309.86 320.03 309.07 319.77 3,940,864 +10.15(+3.28%)
Jan 31, 2024 311.34 311.96 308.01 309.62 3,507,545 -0.36(-0.11%)
Jan 30, 2024 307.92 310.27 305.94 309.98 2,675,739 +1.15(+0.37%)
Jan 29, 2024 306.85 308.99 305.32 308.82 2,483,616 +1.65(+0.54%)
Jan 26, 2024 305.99 307.42 305.29 307.17 2,066,248 +1.49(+0.49%)
Jan 25, 2024 304.17 305.74 301.19 305.68 2,034,409 +4.69(+1.56%)
Jan 24, 2024 305.35 307.84 300.74 300.99 1,983,497 -4.34(-1.42%)
Jan 23, 2024 304.96 306.71 304.54 305.34 1,804,141 -0.29(-0.09%)
Jan 22, 2024 304.14 307.55 302.08 305.62 2,638,872 +2.37(+0.78%)
Jan 19, 2024 300.23 304.53 296.67 303.25 2,604,948 +3.25(+1.08%)
Jan 18, 2024 297.79 301.13 295.13 300.00 2,392,331 +0.40(+0.13%)
Jan 17, 2024 298.00 300.13 296.66 299.59 2,243,484 +0.59(+0.20%)
Jan 16, 2024 301.99 303.42 296.74 299.00 2,025,616 -2.99(-0.99%)
Jan 12, 2024 300.74 302.42 298.92 301.99 1,591,389 +3.36(+1.13%)
Jan 11, 2024 298.95 300.11 295.57 298.63 2,169,111 -1.45(-0.48%)
Jan 10, 2024 302.63 303.10 299.78 300.08 2,243,980 -2.65(-0.88%)
Jan 09, 2024 303.48 305.40 301.43 302.73 2,642,145 -3.57(-1.16%)
Jan 08, 2024 297.02 306.46 295.91 306.29 3,517,578 +7.76(+2.60%)
Jan 05, 2024 297.74 299.05 295.34 298.53 1,910,348 -0.17(-0.06%)
Jan 04, 2024 297.05 300.59 294.18 298.70 3,408,303 +2.44(+0.82%)
Jan 03, 2024 295.62 298.78 292.66 296.25 2,812,959 +3.25(+1.11%)
Jan 02, 2024 283.04 296.21 283.04 293.00 3,425,392 +9.23(+3.25%)
Dec 29, 2023 283.61 284.23 282.16 283.77 1,793,490 -0.43(-0.15%)
Dec 28, 2023 283.63 284.77 283.39 284.20 1,246,777 +1.90(+0.67%)
Dec 27, 2023 280.30 283.05 279.17 282.30 1,894,411 +2.59(+0.93%)
Dec 26, 2023 279.93 280.52 277.51 279.71 1,350,307 -0.26(-0.09%)
Dec 22, 2023 275.87 281.46 275.87 279.97 1,841,414 +4.76(+1.73%)
Dec 21, 2023 272.47 275.69 272.32 275.21 1,878,051 +4.09(+1.51%)
Dec 20, 2023 273.73 274.69 270.95 271.12 2,599,516 -3.21(-1.17%)
Dec 19, 2023 274.58 276.43 272.51 274.33 2,521,045 +2.92(+1.07%)
Dec 18, 2023 272.91 273.01 270.30 271.42 2,260,976 +0.03(+0.01%)
Dec 15, 2023 272.19 275.15 269.29 271.39 8,863,024 -0.86(-0.31%)
Dec 14, 2023 277.17 278.56 270.04 272.24 2,979,177 -5.22(-1.88%)
Dec 13, 2023 270.12 277.69 269.28 277.46 2,402,730 +7.52(+2.78%)
Dec 12, 2023 273.04 273.16 269.23 269.95 2,595,171 +1.82(+0.68%)
Dec 11, 2023 267.95 271.83 266.43 268.12 2,880,330 +2.98(+1.12%)
Dec 08, 2023 267.17 267.96 264.85 265.15 2,647,278 -2.16(-0.81%)
Dec 07, 2023 266.51 269.38 262.70 267.31 2,112,500 +1.93(+0.73%)
Dec 06, 2023 267.40 267.95 265.16 265.38 1,792,381 -1.50(-0.56%)
Dec 05, 2023 267.86 267.99 264.51 266.87 1,881,350 -1.65(-0.61%)
Dec 04, 2023 266.88 269.40 266.12 268.52 2,392,658 +0.09(+0.03%)
Dec 01, 2023 265.98 268.57 263.67 268.43 2,338,411 +2.77(+1.04%)
Nov 30, 2023 263.76 266.57 263.40 265.66 2,726,593 +3.00(+1.14%)
Nov 29, 2023 260.83 264.15 259.61 262.67 2,034,593 +1.06(+0.41%)
Nov 28, 2023 260.46 262.67 259.76 261.60 1,779,633 +1.23(+0.47%)
Nov 27, 2023 261.51 261.65 257.80 260.37 1,874,027 -1.17(-0.45%)
Nov 24, 2023 261.21 262.17 260.98 261.54 944,745 +0.86(+0.33%)
Nov 22, 2023 260.88 262.54 258.39 260.69 1,673,815 +1.74(+0.67%)
Nov 21, 2023 261.43 262.12 256.68 258.94 2,676,120 -2.49(-0.95%)
Nov 20, 2023 258.72 262.76 257.59 261.44 2,247,053 -0.04(-0.01%)
Nov 17, 2023 265.44 265.44 260.70 261.47 2,682,510 -3.56(-1.34%)
Nov 16, 2023 268.59 270.39 263.92 265.03 2,401,651 -1.87(-0.70%)
Nov 15, 2023 264.21 268.45 263.96 266.90 2,859,310 +2.94(+1.11%)
Nov 14, 2023 263.18 266.82 262.33 263.96 2,107,244 +3.26(+1.25%)
Nov 13, 2023 259.72 261.22 257.61 260.70 1,615,662 -0.61(-0.23%)
Nov 10, 2023 260.66 261.93 256.62 261.31 2,118,238 +3.18(+1.23%)
Nov 09, 2023 266.02 267.10 257.78 258.13 2,317,683 -8.99(-3.37%)
Nov 08, 2023 266.31 268.60 264.67 267.13 1,960,846 +2.10(+0.79%)
Nov 07, 2023 266.84 267.85 263.33 265.03 2,584,581 -1.68(-0.63%)
Nov 06, 2023 264.69 268.78 264.67 266.71 2,831,611 +2.90(+1.10%)
Nov 03, 2023 262.49 264.48 259.54 263.80 2,567,581 +3.20(+1.23%)
Nov 02, 2023 257.39 262.08 256.57 260.61 2,526,461 +5.62(+2.20%)
Nov 01, 2023 250.52 255.32 249.37 254.99 2,567,275 +5.03(+2.01%)
Oct 31, 2023 250.15 251.64 244.10 249.96 4,997,009 -7.32(-2.85%)
Oct 30, 2023 259.05 260.37 256.61 257.28 3,041,883 +1.58(+0.62%)
Oct 27, 2023 262.92 263.31 254.32 255.70 2,940,933 -7.96(-3.02%)
Oct 26, 2023 265.41 267.30 263.10 263.66 2,321,588 -2.39(-0.90%)
Oct 25, 2023 268.92 270.48 265.98 266.05 2,354,791 -3.87(-1.43%)
Oct 24, 2023 265.98 270.84 265.05 269.92 2,304,720 +2.99(+1.12%)
Oct 23, 2023 273.83 273.83 266.58 266.93 2,489,338 -5.62(-2.06%)
Oct 20, 2023 274.30 274.75 269.56 272.55 2,511,398 -1.75(-0.64%)
Oct 19, 2023 275.76 276.86 271.86 274.30 2,594,584 -2.91(-1.05%)
Oct 18, 2023 276.94 278.85 274.68 277.22 2,853,075 -0.82(-0.30%)
Oct 17, 2023 278.79 280.89 276.16 278.04 2,928,862 -2.41(-0.86%)
Oct 16, 2023 278.12 281.35 277.93 280.44 2,515,897 +2.72(+0.98%)
Oct 13, 2023 281.24 281.99 273.72 277.73 3,552,982 -0.92(-0.33%)
Oct 12, 2023 277.61 281.39 277.24 278.64 3,122,233 +1.41(+0.51%)
Oct 11, 2023 268.69 277.95 268.00 277.24 4,626,996 +12.07(+4.55%)
Oct 10, 2023 264.81 265.98 262.10 265.16 1,850,156 -0.28(-0.11%)
Oct 09, 2023 264.96 266.48 262.55 265.45 2,336,696 +3.98(+1.52%)
Oct 06, 2023 257.25 262.56 256.35 261.47 2,908,006 +2.34(+0.90%)
Oct 05, 2023 260.22 261.91 256.65 259.13 2,949,937 -0.35(-0.14%)
Oct 04, 2023 256.22 260.17 255.06 259.48 2,584,423 +4.33(+1.70%)
Oct 03, 2023 258.12 260.06 253.84 255.15 2,862,157 -5.18(-1.99%)
Oct 02, 2023 261.70 262.46 258.45 260.33 1,956,220 -2.39(-0.91%)
Sep 29, 2023 264.92 264.92 261.22 262.73 2,169,170 -2.01(-0.76%)
Sep 28, 2023 261.78 265.29 260.56 264.74 2,485,875 +1.80(+0.68%)
Sep 27, 2023 265.63 267.47 260.77 262.94 2,385,470 -0.06(-0.02%)
Sep 26, 2023 260.70 263.83 259.71 263.00 2,422,064 +2.13(+0.82%)
Sep 25, 2023 261.54 261.28 260.32 260.87 1,744,279 -0.82(-0.31%)
Sep 22, 2023 261.66 263.45 260.54 261.69 1,937,620 -1.67(-0.63%)
Sep 21, 2023 265.96 266.37 261.69 263.36 2,493,091 -2.00(-0.76%)
Sep 20, 2023 259.05 266.95 258.05 265.37 3,657,858 +6.99(+2.70%)
Sep 19, 2023 257.24 259.81 256.55 258.38 1,563,459 +1.13(+0.44%)
Sep 18, 2023 257.47 259.27 256.05 257.25 1,810,763 +2.38(+0.93%)
Sep 15, 2023 257.84 258.01 253.99 254.87 6,302,611 -1.54(-0.60%)
Sep 14, 2023 253.09 257.24 252.74 256.41 3,143,049 +4.96(+1.97%)
Sep 13, 2023 253.52 254.38 251.25 251.46 2,232,590 -3.01(-1.18%)
Sep 12, 2023 256.79 257.11 252.07 254.47 1,609,851 -1.38(-0.54%)
Sep 11, 2023 252.42 256.91 251.63 255.85 2,184,203 +2.24(+0.88%)
Sep 08, 2023 250.01 254.50 249.25 253.61 2,505,338 +4.93(+1.98%)
Sep 07, 2023 244.92 248.98 244.78 248.68 2,279,331 +5.26(+2.16%)
Sep 06, 2023 248.73 248.73 242.81 243.42 2,034,302 -4.89(-1.97%)
Sep 05, 2023 250.95 251.61 248.22 248.31 1,804,103 -2.64(-1.05%)
Sep 01, 2023 252.88 253.22 250.35 250.95 1,381,228 +0.36(+0.14%)
Aug 31, 2023 252.43 253.19 250.54 250.59 2,112,583 -1.50(-0.60%)
Aug 30, 2023 254.16 255.01 251.18 252.09 1,733,288 -1.72(-0.68%)
Aug 29, 2023 251.59 254.02 251.06 253.81 2,267,474 +3.02(+1.20%)
Aug 28, 2023 251.19 252.33 249.41 250.79 1,699,453 +0.17(+0.07%)
Aug 25, 2023 251.34 251.96 249.09 250.63 1,947,110 -0.23(-0.09%)
Aug 24, 2023 250.97 254.35 250.42 250.86 1,932,450 -0.72(-0.29%)
Aug 23, 2023 253.68 254.02 250.24 251.59 2,308,094 -0.25(-0.10%)
Aug 22, 2023 254.40 254.56 251.57 251.84 1,759,842 -3.01(-1.18%)
Aug 21, 2023 255.71 256.58 253.20 254.85 2,377,628 -1.09(-0.43%)
Aug 18, 2023 256.72 257.09 255.21 255.94 2,879,095 -1.98(-0.77%)
Aug 17, 2023 257.95 260.60 257.36 257.93 2,307,829 +0.94(+0.36%)
Aug 16, 2023 258.26 260.11 256.56 256.99 2,313,901 -0.96(-0.37%)
Aug 15, 2023 253.40 258.55 252.08 257.95 2,867,726 +4.89(+1.93%)
Aug 14, 2023 254.28 255.49 251.98 253.06 2,027,597 -1.49(-0.59%)
Aug 11, 2023 253.77 256.11 252.93 254.56 1,609,400 +0.44(+0.17%)
Aug 10, 2023 253.62 256.76 252.57 254.12 1,979,180 +2.66(+1.06%)
Aug 09, 2023 252.04 255.78 251.27 251.46 2,503,743 -1.44(-0.57%)
Aug 08, 2023 249.72 255.80 248.73 252.90 5,487,670 +7.62(+3.11%)
Aug 07, 2023 236.85 246.13 236.08 245.28 4,204,095 +9.37(+3.97%)
Aug 04, 2023 230.70 238.95 229.82 235.91 5,343,231 +12.20(+5.45%)
Aug 03, 2023 223.80 224.10 221.30 223.71 2,394,842 +0.28(+0.13%)
Aug 02, 2023 225.67 225.97 221.77 223.43 2,674,658 -1.66(-0.74%)
Aug 01, 2023 227.81 228.25 223.60 225.09 1,901,434 -1.97(-0.87%)
Jul 31, 2023 229.31 229.31 225.96 227.06 2,914,939 -2.15(-0.94%)
Jul 28, 2023 229.65 230.96 227.97 229.21 1,948,578 +0.31(+0.14%)
Jul 27, 2023 227.38 231.25 227.21 228.90 2,515,869 +0.81(+0.36%)
Jul 26, 2023 226.86 228.60 225.39 228.08 1,626,099 -0.10(-0.04%)
Jul 25, 2023 227.26 229.40 227.18 228.18 1,366,739 -0.11(-0.05%)
Jul 24, 2023 227.88 228.98 226.83 228.29 1,826,666 +0.58(+0.26%)
Jul 21, 2023 226.69 229.22 225.73 227.71 9,826,312 +1.54(+0.68%)
Jul 20, 2023 226.73 231.25 225.85 226.16 3,858,200 +1.14(+0.51%)
Jul 19, 2023 225.92 227.44 224.96 225.02 2,110,908 -0.50(-0.22%)
Jul 18, 2023 220.89 226.98 220.51 225.52 2,703,231 +4.59(+2.08%)
Jul 17, 2023 220.00 221.67 217.54 220.94 2,113,236 +0.40(+0.18%)
Jul 14, 2023 220.94 221.73 219.11 220.54 2,108,554 -0.22(-0.10%)
Jul 13, 2023 219.01 221.21 218.18 220.76 1,859,993 +1.92(+0.88%)
Jul 12, 2023 218.35 220.43 217.30 218.84 2,701,439 +1.76(+0.81%)
Jul 11, 2023 217.05 218.75 215.54 217.08 2,107,352 -0.84(-0.39%)
Jul 10, 2023 212.52 218.09 211.99 217.92 2,579,748 +5.90(+2.78%)
Jul 07, 2023 215.14 215.43 211.82 212.03 2,930,436 -4.20(-1.94%)
Jul 06, 2023 218.10 219.14 214.98 216.22 2,534,812 -2.81(-1.28%)
Jul 05, 2023 217.85 220.43 215.67 219.04 2,516,691 +0.84(+0.39%)
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.