Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jan 31, 2003 13.96 14.39 13.88 14.39 974,566 +0.11(+0.79%)
Jan 30, 2003 14.20 14.42 14.10 14.28 1,358,891 -0.08(-0.56%)
Jan 29, 2003 13.53 14.37 13.51 14.36 192,348 +0.99(+7.40%)
Jan 28, 2003 13.24 13.37 13.12 13.37 94,966 -0.06(-0.44%)
Jan 27, 2003 13.52 13.52 13.37 13.43 260,739 -0.34(-2.50%)
Jan 24, 2003 14.14 14.15 13.78 13.78 85,302 -0.65(-4.51%)
Jan 23, 2003 14.39 14.43 14.23 14.43 171,162 +0.06(+0.41%)
Jan 22, 2003 14.45 14.48 14.26 14.37 112,807 -0.22(-1.48%)
Jan 21, 2003 14.71 14.72 14.53 14.58 296,792 -0.37(-2.45%)
Jan 17, 2003 15.11 15.21 14.93 14.95 49,806 -0.44(-2.87%)
Jan 16, 2003 15.41 15.41 15.20 15.39 139,568 -0.20(-1.31%)
Jan 15, 2003 15.69 15.77 15.56 15.59 16,540 -0.33(-2.09%)
Jan 14, 2003 15.79 15.98 15.67 15.93 45,345 -0.03(-0.17%)
Jan 13, 2003 16.12 16.15 15.95 15.95 28,619 -0.16(-1.00%)
Jan 10, 2003 15.91 16.16 15.87 16.12 20,442 -0.02(-0.13%)
Jan 09, 2003 15.76 16.23 15.76 16.14 92,736 +0.49(+3.13%)
Jan 08, 2003 15.78 15.78 15.52 15.65 62,071 -0.44(-2.74%)
Jan 07, 2003 16.16 16.25 16.01 16.09 121,913 -0.56(-3.39%)
Jan 06, 2003 16.19 16.68 16.16 16.65 122,099 +0.38(+2.31%)
Jan 03, 2003 16.28 16.41 16.17 16.28 173,578 -0.43(-2.55%)
Jan 02, 2003 16.17 17.22 16.04 16.70 307,943 +0.34(+2.11%)
Dec 31, 2002 16.22 16.46 15.98 16.36 129,904 -0.03(-0.16%)
Dec 30, 2002 16.09 16.38 15.85 16.38 32,336 +0.30(+1.84%)
Dec 27, 2002 16.20 16.20 15.85 16.09 46,089 -0.13(-0.83%)
Dec 26, 2002 16.30 16.33 16.17 16.22 12,265 -0.10(-0.59%)
Dec 24, 2002 16.25 16.41 16.20 16.32 41,629 +0.02(+0.10%)
Dec 23, 2002 16.01 16.52 15.98 16.30 103,515 +0.20(+1.24%)
Dec 20, 2002 15.63 16.28 15.59 16.10 260,367 +0.66(+4.29%)
Dec 19, 2002 15.86 15.86 15.28 15.44 171,162 -0.45(-2.84%)
Dec 18, 2002 15.77 15.93 15.77 15.89 267,615 +0.08(+0.48%)
Dec 17, 2002 16.05 16.05 15.73 15.82 46,089 -0.22(-1.38%)
Dec 16, 2002 15.60 16.33 15.59 16.04 180,268 +0.64(+4.16%)
Dec 13, 2002 15.46 15.52 15.30 15.40 59,284 -0.17(-1.11%)
Dec 12, 2002 15.24 15.60 15.17 15.57 41,071 -0.03(-0.21%)
Dec 11, 2002 15.40 15.61 15.40 15.60 35,867 +0.10(+0.66%)
Dec 10, 2002 15.17 15.56 15.15 15.50 127,674 +0.56(+3.78%)
Dec 09, 2002 15.15 15.17 14.94 14.94 23,416 -0.44(-2.87%)
Dec 06, 2002 15.01 15.58 15.01 15.38 143,843 +0.19(+1.28%)
Dec 05, 2002 15.50 15.62 15.15 15.18 55,009 -0.29(-1.84%)
Dec 04, 2002 15.34 15.74 15.23 15.47 82,886 +0.55(+3.72%)
Dec 03, 2002 15.23 15.23 14.92 14.92 65,788 -0.61(-3.92%)
Dec 02, 2002 15.60 15.60 15.30 15.52 79,355 -0.24(-1.54%)
Nov 29, 2002 15.85 15.94 15.69 15.77 56,310 -0.17(-1.05%)
Nov 27, 2002 15.55 16.07 15.55 15.93 120,612 +0.49(+3.17%)
Nov 26, 2002 15.87 15.87 15.42 15.44 93,107 -0.54(-3.37%)
Nov 25, 2002 15.80 16.12 15.80 15.98 77,311 -0.20(-1.26%)
Nov 22, 2002 16.06 16.30 16.06 16.19 81,771 -0.01(-0.07%)
Nov 21, 2002 16.17 16.28 16.12 16.20 67,089 +0.04(+0.23%)
Nov 20, 2002 15.77 16.19 15.66 16.16 105,931 +0.01(+0.07%)
Nov 19, 2002 16.26 16.36 16.06 16.15 68,204 -0.30(-1.80%)
Nov 18, 2002 16.44 16.56 16.43 16.44 112,621 +0.14(+0.86%)
Nov 15, 2002 15.79 16.47 15.79 16.30 141,613 +0.40(+2.54%)
Nov 14, 2002 15.71 15.98 15.69 15.90 45,160 +0.74(+4.86%)
Nov 13, 2002 15.04 15.40 15.03 15.16 39,770 -0.29(-1.85%)
Nov 12, 2002 15.34 15.58 15.21 15.45 205,543 -0.09(-0.55%)
Nov 11, 2002 15.57 15.70 15.44 15.53 212,605 -0.10(-0.62%)
Nov 08, 2002 15.66 15.76 15.39 15.63 85,488 -0.19(-1.22%)
Nov 07, 2002 16.06 16.24 15.80 15.83 61,142 -0.75(-4.51%)
Nov 06, 2002 16.33 16.57 16.20 16.57 57,425 -0.27(-1.60%)
Nov 05, 2002 16.52 17.03 16.47 16.84 60,213 +0.32(+1.92%)
Nov 04, 2002 16.29 16.73 16.10 16.52 65,788 -0.07(-0.42%)
Nov 01, 2002 16.41 16.60 16.28 16.59 37,726 +0.24(+1.45%)
Oct 31, 2002 16.35 16.63 16.30 16.36 68,576 +0.32(+2.01%)
Oct 30, 2002 15.77 16.19 15.71 16.04 25,460 +0.17(+1.05%)
Oct 29, 2002 15.87 15.95 15.50 15.87 38,283 -0.27(-1.70%)
Oct 28, 2002 16.04 16.35 15.95 16.14 57,797 +0.02(+0.13%)
Oct 25, 2002 16.12 16.30 15.93 16.12 22,672 +0.22(+1.39%)
Oct 24, 2002 15.92 16.09 15.82 15.90 47,947 -0.02(-0.10%)
Oct 23, 2002 15.87 15.98 15.74 15.92 121,913 -0.49(-3.02%)
Oct 22, 2002 16.36 16.87 16.22 16.41 176,737 -0.03(-0.16%)
Oct 21, 2002 15.98 16.51 15.98 16.44 175,250 +0.40(+2.52%)
Oct 18, 2002 16.01 16.08 15.82 16.04 115,966 -0.30(-1.81%)
Oct 17, 2002 16.65 16.65 16.01 16.33 25,832 -0.13(-0.82%)
Oct 16, 2002 16.68 16.73 16.35 16.47 264,827 -0.50(-2.95%)
Oct 15, 2002 16.49 16.99 16.40 16.97 160,940 +0.72(+4.44%)
Oct 14, 2002 16.06 16.36 16.06 16.24 202,941 +0.25(+1.58%)
Oct 11, 2002 15.74 16.34 15.47 15.99 246,800 +0.01(+0.07%)
Oct 10, 2002 15.17 15.99 15.15 15.98 136,967 +0.60(+3.92%)
Oct 09, 2002 15.32 15.58 15.27 15.38 62,257 -0.10(-0.63%)
Oct 08, 2002 15.39 15.50 15.12 15.48 179,897 +0.38(+2.53%)
Oct 07, 2002 15.28 15.39 15.09 15.09 68,948 -0.38(-2.44%)
Oct 04, 2002 15.63 15.71 15.38 15.47 90,134 -0.54(-3.36%)
Oct 03, 2002 16.09 16.41 15.85 16.01 44,230 -0.05(-0.34%)
Oct 02, 2002 16.14 16.62 16.06 16.06 171,162 -0.20(-1.26%)
Oct 01, 2002 15.63 16.29 15.52 16.27 459,406 +0.93(+6.07%)
Sep 30, 2002 15.13 15.50 14.88 15.34 363,510 +0.11(+0.71%)
Sep 27, 2002 15.32 15.63 15.07 15.23 161,684 -0.33(-2.14%)
Sep 26, 2002 15.17 15.71 14.87 15.56 54,823 +0.76(+5.16%)
Sep 25, 2002 14.53 14.93 14.37 14.80 126,373 +0.70(+4.96%)
Sep 24, 2002 13.64 14.26 13.64 14.10 113,922 -0.13(-0.95%)
Sep 23, 2002 14.29 14.34 13.96 14.23 202,755 -0.52(-3.50%)
Sep 20, 2002 14.84 14.99 14.42 14.75 26,389 +0.17(+1.14%)
Sep 19, 2002 14.34 14.88 14.34 14.58 113,550 -0.46(-3.04%)
Sep 18, 2002 15.01 15.20 14.82 15.04 78,054 -0.16(-1.06%)
Sep 17, 2002 15.24 15.28 15.07 15.20 29,549 -0.11(-0.70%)
Sep 16, 2002 15.15 15.34 14.93 15.31 146,073 +0.13(+0.85%)
Sep 13, 2002 15.36 15.39 14.85 15.18 367,413 -0.56(-3.56%)
Sep 12, 2002 15.87 15.89 15.63 15.74 373,360 -0.51(-3.15%)
Sep 11, 2002 16.44 16.44 16.22 16.25 18,584 +0.60(+3.85%)
Sep 10, 2002 15.38 15.67 15.38 15.65 370,201 +0.30(+1.96%)
Sep 09, 2002 15.16 15.39 15.12 15.35 413,874 -0.20(-1.28%)
Sep 06, 2002 15.07 15.56 15.00 15.55 112,807 +0.61(+4.07%)
Sep 05, 2002 14.66 15.39 14.47 14.94 144,400 -0.24(-1.56%)
Sep 04, 2002 14.74 15.17 14.74 15.17 156,666 +0.62(+4.25%)
Sep 03, 2002 14.69 14.69 14.26 14.56 232,119 -1.80(-11.02%)
Aug 30, 2002 15.85 16.38 15.82 16.36 170,976 +0.54(+3.40%)
Aug 29, 2002 15.69 15.96 15.60 15.82 100,541 -0.38(-2.33%)
Aug 28, 2002 16.20 16.29 16.04 16.20 51,478 -0.48(-2.90%)
Aug 27, 2002 16.32 16.90 16.30 16.68 33,823 +0.40(+2.48%)
Aug 26, 2002 16.73 16.89 16.09 16.28 69,319 -0.36(-2.17%)
Aug 23, 2002 16.49 16.65 16.46 16.64 208,331 -0.32(-1.87%)
Aug 22, 2002 16.62 17.06 16.47 16.96 110,019 +0.25(+1.48%)
Aug 21, 2002 16.60 16.73 16.38 16.71 92,922 +0.40(+2.48%)
Aug 20, 2002 16.41 16.50 16.30 16.30 46,089 -0.91(-5.31%)
Aug 16, 2002 17.03 17.38 16.93 17.22 143,843 +0.08(+0.47%)
Aug 15, 2002 17.16 17.30 17.03 17.14 75,638 -0.12(-0.72%)
Aug 14, 2002 17.15 17.37 16.73 17.26 221,154 +0.15(+0.88%)
Aug 13, 2002 16.77 17.65 16.76 17.11 274,491 +0.12(+0.70%)
Aug 12, 2002 16.74 17.06 16.47 16.99 243,269 -0.01(-0.06%)
Aug 07, 2002 16.78 17.00 16.73 17.00 280,438 +0.75(+4.64%)
Aug 06, 2002 15.55 16.36 15.55 16.25 266,128 +0.80(+5.15%)
Aug 05, 2002 16.04 16.12 15.45 15.45 411,644 -0.04(-0.28%)
Aug 02, 2002 15.71 15.87 15.50 15.50 44,230 +0.05(+0.35%)
Aug 01, 2002 15.98 15.98 15.34 15.44 39,956 -0.32(-2.05%)
Jul 31, 2002 15.82 15.93 15.45 15.77 147,560 -0.24(-1.51%)
Jul 30, 2002 15.58 16.16 15.58 16.01 69,319 +0.12(+0.74%)
Jul 29, 2002 15.20 15.98 15.20 15.89 124,143 +1.44(+9.94%)
Jul 26, 2002 14.04 14.45 14.04 14.45 22,672 +0.25(+1.74%)
Jul 25, 2002 14.46 14.61 13.94 14.21 210,003 -0.38(-2.58%)
Jul 24, 2002 13.75 14.50 13.40 14.58 112,993 +0.64(+4.59%)
Jul 23, 2002 13.91 14.29 13.81 13.94 415,361 -1.12(-7.46%)
Jul 22, 2002 15.14 15.25 14.80 15.07 149,976 -0.70(-4.44%)
Jul 19, 2002 15.81 16.12 15.70 15.77 878,298 +0.27(+1.74%)
Jul 17, 2002 15.20 15.71 15.12 15.50 94,222 +0.59(+3.97%)
Jul 12, 2002 15.32 15.32 14.90 14.90 68,018 -0.43(-2.81%)
Jul 11, 2002 15.13 15.44 14.96 15.34 306,828 -0.59(-3.72%)
Jul 10, 2002 16.41 16.45 15.82 15.93 239,738 -0.89(-5.28%)
Jul 09, 2002 16.67 16.82 16.47 16.82 32,894 +0.00(+0.00%)
Jul 08, 2002 16.36 16.82 16.36 16.82 143,471 +0.46(+2.80%)
Jul 05, 2002 16.22 16.36 16.22 16.36 21,743 +0.97(+6.29%)
Jul 04, 2002 15.60 15.76 15.23 15.39 115,037 +0.00(+0.00%)
Jul 03, 2002 15.60 15.76 15.23 15.39 115,037 -0.13(-0.87%)
Jul 02, 2002 15.87 15.88 15.39 15.52 101,285 -0.49(-3.09%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.