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 (%)
Dec 31, 2002 15.46 15.69 15.23 15.59 136,302 -0.03(-0.16%)
Dec 30, 2002 15.33 15.62 15.10 15.62 33,929 +0.28(+1.84%)
Dec 27, 2002 15.44 15.44 15.10 15.33 48,358 -0.13(-0.83%)
Dec 26, 2002 15.54 15.56 15.41 15.46 12,869 -0.09(-0.59%)
Dec 24, 2002 15.49 15.64 15.44 15.55 43,679 +0.02(+0.10%)
Dec 23, 2002 15.26 15.74 15.23 15.54 108,612 +0.19(+1.24%)
Dec 20, 2002 14.90 15.51 14.86 15.35 273,189 +0.63(+4.29%)
Dec 19, 2002 15.12 15.12 14.56 14.72 179,591 -0.43(-2.84%)
Dec 18, 2002 15.03 15.18 15.03 15.15 280,793 +0.07(+0.48%)
Dec 17, 2002 15.29 15.29 14.99 15.08 48,358 -0.21(-1.37%)
Dec 16, 2002 14.87 15.56 14.86 15.29 189,145 +0.61(+4.16%)
Dec 13, 2002 14.73 14.80 14.58 14.68 62,203 -0.16(-1.11%)
Dec 12, 2002 14.52 14.87 14.46 14.84 43,094 -0.03(-0.21%)
Dec 11, 2002 14.68 14.88 14.68 14.87 37,634 +0.10(+0.66%)
Dec 10, 2002 14.46 14.83 14.44 14.77 133,962 +0.54(+3.78%)
Dec 09, 2002 14.44 14.46 14.24 14.24 24,569 -0.42(-2.87%)
Dec 06, 2002 14.31 14.85 14.31 14.66 150,926 +0.18(+1.28%)
Dec 05, 2002 14.77 14.88 14.44 14.47 57,718 -0.27(-1.84%)
Dec 04, 2002 14.62 15.00 14.51 14.74 86,968 +0.53(+3.72%)
Dec 03, 2002 14.51 14.51 14.22 14.22 69,028 -0.58(-3.92%)
Dec 02, 2002 14.87 14.87 14.58 14.80 83,263 -0.23(-1.54%)
Nov 29, 2002 15.10 15.20 14.95 15.03 59,083 -0.16(-1.05%)
Nov 27, 2002 14.82 15.32 14.82 15.18 126,552 +0.47(+3.17%)
Nov 26, 2002 15.13 15.13 14.70 14.72 97,692 -0.51(-3.37%)
Nov 25, 2002 15.06 15.36 15.06 15.23 81,118 -0.19(-1.26%)
Nov 22, 2002 15.31 15.54 15.31 15.43 85,798 -0.01(-0.07%)
Nov 21, 2002 15.41 15.51 15.36 15.44 70,393 +0.04(+0.23%)
Nov 20, 2002 15.03 15.43 14.93 15.40 111,147 +0.01(+0.07%)
Nov 19, 2002 15.49 15.59 15.31 15.39 71,563 -0.28(-1.80%)
Nov 18, 2002 15.67 15.79 15.66 15.67 118,167 +0.13(+0.86%)
Nov 15, 2002 15.05 15.69 15.05 15.54 148,586 +0.38(+2.54%)
Nov 14, 2002 14.97 15.23 14.95 15.15 47,383 +0.70(+4.86%)
Nov 13, 2002 14.33 14.68 14.33 14.45 41,729 -0.27(-1.85%)
Nov 12, 2002 14.62 14.85 14.50 14.72 215,665 -0.08(-0.55%)
Nov 11, 2002 14.84 14.96 14.72 14.81 223,075 -0.09(-0.62%)
Nov 08, 2002 14.92 15.02 14.67 14.90 89,698 -0.18(-1.22%)
Nov 07, 2002 15.31 15.48 15.06 15.08 64,153 -0.71(-4.51%)
Nov 06, 2002 15.56 15.80 15.44 15.80 60,253 -0.26(-1.60%)
Nov 05, 2002 15.74 16.23 15.69 16.05 63,178 +0.30(+1.92%)
Nov 04, 2002 15.53 15.95 15.35 15.75 69,028 -0.07(-0.42%)
Nov 01, 2002 15.64 15.82 15.51 15.82 39,584 +0.23(+1.45%)
Oct 31, 2002 15.58 15.85 15.54 15.59 71,953 +0.31(+2.01%)
Oct 30, 2002 15.03 15.43 14.97 15.28 26,714 +0.16(+1.05%)
Oct 29, 2002 15.13 15.21 14.77 15.12 40,169 -0.26(-1.70%)
Oct 28, 2002 15.28 15.59 15.21 15.38 60,643 +0.02(+0.13%)
Oct 25, 2002 15.36 15.53 15.18 15.36 23,789 +0.21(+1.39%)
Oct 24, 2002 15.17 15.33 15.08 15.15 50,308 -0.02(-0.10%)
Oct 23, 2002 15.13 15.23 15.01 15.17 127,917 -0.47(-3.02%)
Oct 22, 2002 15.59 16.08 15.46 15.64 185,440 -0.03(-0.16%)
Oct 21, 2002 15.23 15.73 15.23 15.67 183,881 +0.38(+2.52%)
Oct 18, 2002 15.26 15.33 15.08 15.28 121,677 -0.28(-1.81%)
Oct 17, 2002 15.87 15.87 15.26 15.56 27,104 -0.13(-0.82%)
Oct 16, 2002 15.90 15.95 15.58 15.69 277,868 -0.48(-2.95%)
Oct 15, 2002 15.72 16.20 15.63 16.17 168,866 +0.69(+4.44%)
Oct 14, 2002 15.31 15.60 15.31 15.48 212,935 +0.24(+1.58%)
Oct 11, 2002 15.01 15.57 14.74 15.24 258,954 +0.01(+0.07%)
Oct 10, 2002 14.46 15.24 14.44 15.23 143,711 +0.57(+3.92%)
Oct 09, 2002 14.60 14.85 14.55 14.66 65,323 -0.09(-0.63%)
Oct 08, 2002 14.67 14.77 14.41 14.75 188,755 +0.36(+2.53%)
Oct 07, 2002 14.56 14.67 14.38 14.38 72,343 -0.36(-2.43%)
Oct 04, 2002 14.90 14.97 14.66 14.74 94,572 -0.51(-3.36%)
Oct 03, 2002 15.33 15.64 15.10 15.26 46,408 -0.05(-0.34%)
Oct 02, 2002 15.38 15.84 15.31 15.31 179,591 -0.19(-1.26%)
Oct 01, 2002 14.90 15.52 14.79 15.50 482,029 +0.89(+6.07%)
Sep 30, 2002 14.42 14.77 14.18 14.62 381,411 +0.10(+0.71%)
Sep 27, 2002 14.61 14.90 14.36 14.51 169,646 -0.32(-2.14%)
Sep 26, 2002 14.46 14.97 14.17 14.83 57,523 +0.73(+5.16%)
Sep 25, 2002 13.85 14.23 13.69 14.10 132,597 +0.67(+4.96%)
Sep 24, 2002 13.00 13.59 13.00 13.44 119,532 -0.13(-0.95%)
Sep 23, 2002 13.62 13.67 13.31 13.56 212,740 -0.49(-3.50%)
Sep 20, 2002 14.14 14.28 13.74 14.06 27,689 +0.16(+1.14%)
Sep 19, 2002 13.67 14.18 13.67 13.90 119,142 -0.44(-3.04%)
Sep 18, 2002 14.31 14.49 14.12 14.33 81,898 -0.15(-1.06%)
Sep 17, 2002 14.53 14.56 14.36 14.49 31,004 -0.10(-0.70%)
Sep 16, 2002 14.44 14.62 14.23 14.59 153,266 +0.12(+0.85%)
Sep 13, 2002 14.64 14.67 14.15 14.47 385,506 -0.53(-3.56%)
Sep 12, 2002 15.13 15.14 14.90 15.00 391,746 -0.49(-3.15%)
Sep 11, 2002 15.67 15.67 15.46 15.49 19,499 +0.57(+3.85%)
Sep 10, 2002 14.66 14.94 14.66 14.91 388,431 +0.29(+1.96%)
Sep 09, 2002 14.45 14.67 14.41 14.63 434,255 -0.19(-1.28%)
Sep 06, 2002 14.36 14.83 14.29 14.82 118,362 +0.58(+4.07%)
Sep 05, 2002 13.97 14.67 13.80 14.24 151,511 -0.23(-1.56%)
Sep 04, 2002 14.05 14.46 14.05 14.46 164,381 +0.59(+4.25%)
Sep 03, 2002 14.00 14.00 13.59 13.87 243,549 -1.72(-11.02%)
Aug 30, 2002 15.11 15.62 15.08 15.59 179,396 +0.51(+3.40%)
Aug 29, 2002 14.95 15.22 14.87 15.08 105,492 -0.36(-2.33%)
Aug 28, 2002 15.44 15.53 15.28 15.44 54,013 -0.46(-2.90%)
Aug 27, 2002 15.55 16.10 15.54 15.90 35,489 +0.38(+2.48%)
Aug 26, 2002 15.95 16.10 15.33 15.51 72,733 -0.34(-2.17%)
Aug 23, 2002 15.72 15.87 15.69 15.86 218,590 -0.30(-1.87%)
Aug 22, 2002 15.84 16.26 15.69 16.16 115,437 +0.24(+1.48%)
Aug 21, 2002 15.82 15.94 15.62 15.92 97,497 +0.38(+2.48%)
Aug 20, 2002 15.64 15.72 15.54 15.54 48,358 -0.87(-5.31%)
Aug 16, 2002 16.23 16.56 16.14 16.41 150,926 +0.08(+0.47%)
Aug 15, 2002 16.36 16.49 16.23 16.33 79,363 -0.12(-0.72%)
Aug 14, 2002 16.35 16.56 15.95 16.45 232,044 +0.14(+0.88%)
Aug 13, 2002 15.98 16.82 15.97 16.31 288,008 +0.11(+0.70%)
Aug 12, 2002 15.95 16.26 15.69 16.20 255,249 -0.01(-0.06%)
Aug 07, 2002 15.99 16.21 15.94 16.21 294,248 +0.72(+4.64%)
Aug 06, 2002 14.82 15.59 14.82 15.49 279,233 +0.76(+5.15%)
Aug 05, 2002 15.28 15.36 14.73 14.73 431,915 -0.04(-0.28%)
Aug 02, 2002 14.97 15.13 14.77 14.77 46,408 +0.05(+0.35%)
Aug 01, 2002 15.23 15.23 14.62 14.72 41,924 -0.31(-2.05%)
Jul 31, 2002 15.08 15.18 14.72 15.03 154,826 -0.23(-1.51%)
Jul 30, 2002 14.85 15.40 14.85 15.26 72,733 +0.11(+0.74%)
Jul 29, 2002 14.49 15.23 14.49 15.14 130,257 +1.37(+9.94%)
Jul 26, 2002 13.38 13.77 13.38 13.77 23,789 +0.24(+1.74%)
Jul 25, 2002 13.78 13.92 13.28 13.54 220,345 -0.36(-2.58%)
Jul 24, 2002 13.10 13.82 12.77 13.90 118,557 +0.61(+4.59%)
Jul 23, 2002 13.26 13.62 13.16 13.29 435,815 -1.07(-7.46%)
Jul 22, 2002 14.43 14.53 14.10 14.36 157,361 -0.67(-4.44%)
Jul 19, 2002 15.07 15.36 14.96 15.03 921,549 +0.26(+1.74%)
Jul 17, 2002 14.49 14.97 14.41 14.77 98,862 +0.56(+3.97%)
Jul 12, 2002 14.61 14.61 14.21 14.21 71,368 -0.41(-2.81%)
Jul 11, 2002 14.42 14.72 14.26 14.62 321,938 -0.56(-3.72%)
Jul 10, 2002 15.64 15.68 15.08 15.18 251,544 -0.85(-5.28%)
Jul 09, 2002 15.89 16.03 15.69 16.03 34,514 +0.00(+0.00%)
Jul 08, 2002 15.59 16.03 15.59 16.03 150,536 +0.44(+2.80%)
Jul 05, 2002 15.46 15.59 15.46 15.59 22,814 +0.92(+6.29%)
Jul 04, 2002 14.87 15.02 14.51 14.67 120,702 +0.00(+0.00%)
Jul 03, 2002 14.87 15.02 14.51 14.67 120,702 -0.13(-0.87%)
Jul 02, 2002 15.13 15.14 14.67 14.80 106,272 -0.47(-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.