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 )

269.38 -3.63 (-1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2022 230.84 231.62 227.59 230.02 3,209,017 -2.01(-0.87%)
Jun 29, 2022 232.81 233.61 230.41 232.03 2,850,578 +1.81(+0.79%)
Jun 28, 2022 232.50 234.06 230.10 230.22 2,570,432 -1.27(-0.55%)
Jun 27, 2022 231.78 232.84 230.70 231.48 2,927,350 -0.49(-0.21%)
Jun 24, 2022 230.68 232.57 229.61 231.97 4,789,158 +2.16(+0.94%)
Jun 23, 2022 228.52 230.70 227.76 229.82 3,548,747 +2.79(+1.23%)
Jun 22, 2022 224.22 229.11 223.97 227.03 4,413,938 +1.64(+0.73%)
Jun 21, 2022 223.91 225.82 221.16 225.39 4,108,066 +3.49(+1.57%)
Jun 17, 2022 217.56 225.24 216.96 221.91 13,882,651 +3.79(+1.74%)
Jun 16, 2022 220.85 221.73 217.06 218.11 4,339,680 -4.60(-2.07%)
Jun 15, 2022 223.62 224.31 219.31 222.72 3,254,392 -0.11(-0.05%)
Jun 14, 2022 224.03 225.67 220.69 222.83 3,195,245 -1.01(-0.45%)
Jun 13, 2022 224.95 226.00 223.10 223.84 4,720,070 -3.06(-1.35%)
Jun 10, 2022 226.91 228.86 224.44 226.91 3,079,031 -1.64(-0.72%)
Jun 09, 2022 231.36 233.25 228.26 228.55 2,850,838 -3.53(-1.52%)
Jun 08, 2022 233.19 233.40 230.28 232.08 2,489,856 -0.88(-0.38%)
Jun 07, 2022 231.29 233.32 230.08 232.96 2,849,405 +0.92(+0.40%)
Jun 06, 2022 234.77 235.24 230.31 232.04 2,553,187 -2.85(-1.21%)
Jun 03, 2022 234.74 237.00 234.19 234.88 2,207,213 +0.16(+0.07%)
Jun 02, 2022 238.83 238.93 230.54 234.72 4,142,405 -4.86(-2.03%)
Jun 01, 2022 243.80 243.88 237.63 239.58 2,818,460 -3.14(-1.29%)
May 31, 2022 241.08 243.21 237.31 242.72 7,126,625 +1.40(+0.58%)
May 27, 2022 239.66 242.24 237.22 241.32 2,833,664 +2.09(+0.87%)
May 26, 2022 239.56 241.65 238.32 239.23 2,350,862 +0.04(+0.02%)
May 25, 2022 239.19 240.90 236.38 239.20 3,742,730 +1.06(+0.44%)
May 24, 2022 235.09 238.62 234.77 238.14 2,821,373 +2.69(+1.14%)
May 23, 2022 236.05 237.34 234.35 235.44 2,403,581 +1.46(+0.62%)
May 20, 2022 230.74 234.14 229.69 233.99 4,081,774 +2.58(+1.12%)
May 19, 2022 229.12 232.44 228.66 231.41 2,553,588 +0.77(+0.33%)
May 18, 2022 233.03 233.79 229.73 230.64 3,571,892 -1.31(-0.57%)
May 17, 2022 231.76 232.77 226.20 231.95 2,479,491 +1.40(+0.61%)
May 16, 2022 228.07 231.73 227.99 230.56 2,554,024 +2.28(+1.00%)
May 13, 2022 229.44 229.78 226.30 228.28 2,806,502 -1.24(-0.54%)
May 12, 2022 225.14 229.63 224.20 229.51 3,980,660 +3.83(+1.70%)
May 11, 2022 225.43 228.25 224.35 225.69 3,637,778 -0.07(-0.03%)
May 10, 2022 227.16 229.18 225.52 225.75 4,515,340 +1.38(+0.61%)
May 09, 2022 221.88 227.69 219.96 224.38 4,666,378 +2.57(+1.16%)
May 06, 2022 217.36 222.71 217.35 221.81 4,992,301 +2.02(+0.92%)
May 05, 2022 220.87 224.00 217.84 219.79 3,579,443 -1.64(-0.74%)
May 04, 2022 218.12 222.38 217.02 221.43 2,660,154 +3.67(+1.68%)
May 03, 2022 219.23 219.64 215.33 217.76 2,605,674 +1.19(+0.55%)
May 02, 2022 218.87 219.51 213.20 216.57 4,430,092 -2.13(-0.97%)
Apr 29, 2022 221.81 225.54 218.28 218.70 4,308,353 -4.63(-2.07%)
Apr 28, 2022 221.08 227.82 216.79 223.33 7,047,235 -10.00(-4.28%)
Apr 27, 2022 233.57 236.36 231.13 233.33 3,168,241 -1.01(-0.43%)
Apr 26, 2022 234.75 237.28 234.20 234.34 3,524,931 -2.16(-0.91%)
Apr 25, 2022 235.41 236.95 232.51 236.50 2,420,797 +1.71(+0.73%)
Apr 22, 2022 238.31 240.00 234.52 234.79 2,791,233 -4.79(-2.00%)
Apr 21, 2022 240.48 242.34 239.11 239.59 2,257,728 +0.07(+0.03%)
Apr 20, 2022 238.28 240.93 237.75 239.51 2,013,212 +1.88(+0.79%)
Apr 19, 2022 236.80 239.84 234.79 237.63 2,510,434 +1.35(+0.57%)
Apr 18, 2022 236.80 239.52 235.54 236.28 3,854,997 -1.96(-0.82%)
Apr 14, 2022 238.59 241.57 237.89 238.24 3,051,376 +0.48(+0.20%)
Apr 13, 2022 235.54 238.19 234.25 237.76 2,561,997 +3.25(+1.39%)
Apr 12, 2022 235.38 236.86 231.44 234.50 2,411,025 -0.78(-0.33%)
Apr 11, 2022 237.84 242.39 234.61 235.28 3,172,541 -1.08(-0.46%)
Apr 08, 2022 235.90 238.11 234.97 236.36 2,927,845 +0.36(+0.15%)
Apr 07, 2022 233.72 237.03 233.55 236.00 2,851,613 +1.60(+0.68%)
Apr 06, 2022 229.64 235.83 229.64 234.40 4,125,243 +5.04(+2.20%)
Apr 05, 2022 228.60 233.29 228.60 229.37 2,325,514 -0.29(-0.13%)
Apr 04, 2022 227.75 231.14 227.57 229.66 3,751,928 +1.64(+0.72%)
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.