Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Allergan Plc (NY: AGN )

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 (%)
Aug 31, 2018 185.82 185.82 185.82 0 +0.79(+0.43%)
Aug 30, 2018 184.01 186.56 183.78 185.03 1,613,487 +0.53(+0.29%)
Aug 29, 2018 181.98 184.97 181.37 184.49 1,625,361 +2.54(+1.40%)
Aug 28, 2018 181.29 183.00 181.17 181.95 1,359,762 +0.70(+0.39%)
Aug 27, 2018 181.77 182.22 180.22 181.25 1,306,072 +0.14(+0.08%)
Aug 24, 2018 180.97 181.68 179.92 181.12 1,082,663 +0.16(+0.09%)
Aug 23, 2018 182.71 183.78 180.25 180.96 1,481,135 -1.54(-0.84%)
Aug 22, 2018 183.57 184.27 181.67 182.50 1,618,560 -2.73(-1.48%)
Aug 21, 2018 184.89 186.13 183.39 185.24 1,737,822 +0.35(+0.19%)
Aug 20, 2018 180.41 185.91 180.38 184.89 2,179,331 +4.99(+2.77%)
Aug 17, 2018 178.51 180.76 177.70 179.90 1,421,885 +1.35(+0.75%)
Aug 16, 2018 178.41 179.03 177.49 178.55 1,380,330 +0.44(+0.24%)
Aug 15, 2018 177.65 178.65 176.93 178.11 2,999,313 +0.02(+0.01%)
Aug 14, 2018 177.72 181.46 177.72 178.09 1,586,278 +0.18(+0.10%)
Aug 13, 2018 177.14 178.56 176.92 177.91 1,835,514 +0.26(+0.15%)
Aug 10, 2018 177.22 178.40 176.71 177.65 1,441,439 -0.06(-0.03%)
Aug 09, 2018 178.05 178.49 176.43 177.71 1,406,893 -0.53(-0.30%)
Aug 08, 2018 179.68 180.84 178.09 178.24 1,254,330 -1.08(-0.60%)
Aug 07, 2018 178.50 180.94 177.85 179.32 1,640,909 +0.82(+0.46%)
Aug 06, 2018 179.22 180.15 177.56 178.50 1,314,680 -1.01(-0.56%)
Aug 03, 2018 179.07 180.86 178.72 179.51 1,476,240 +1.59(+0.90%)
Aug 02, 2018 176.49 179.58 176.20 177.92 1,448,041 +0.28(+0.16%)
Aug 01, 2018 178.09 181.44 177.34 177.64 2,085,940 -0.10(-0.05%)
Jul 31, 2018 177.80 179.68 177.22 177.74 2,647,308 +0.10(+0.05%)
Jul 30, 2018 173.41 177.80 172.48 177.64 3,089,284 +5.19(+3.01%)
Jul 27, 2018 171.27 175.28 171.27 172.46 3,009,342 +0.99(+0.58%)
Jul 26, 2018 172.92 167.75 171.46 3,009,858 +0.73(+0.43%)
Jul 25, 2018 168.96 171.17 168.36 170.73 2,147,630 +1.81(+1.07%)
Jul 24, 2018 167.09 169.68 167.09 168.92 1,476,913 +2.64(+1.59%)
Jul 23, 2018 165.86 168.24 165.59 166.29 1,551,867 +0.43(+0.26%)
Jul 20, 2018 166.16 167.02 164.47 165.86 1,556,888 -1.55(-0.92%)
Jul 19, 2018 168.91 168.91 165.02 167.41 1,893,527 -2.38(-1.40%)
Jul 18, 2018 169.44 169.91 167.24 169.79 1,349,715 +0.19(+0.11%)
Jul 17, 2018 169.57 170.57 168.78 169.60 1,124,130 +0.00(+0.00%)
Jul 16, 2018 171.07 171.34 169.07 169.60 915,748 -1.44(-0.84%)
Jul 13, 2018 169.99 171.95 169.94 171.04 1,107,745 +0.61(+0.36%)
Jul 12, 2018 169.76 171.17 168.25 170.43 1,629,313 +2.04(+1.21%)
Jul 11, 2018 169.57 170.83 167.36 168.39 1,423,809 -1.49(-0.88%)
Jul 10, 2018 171.86 171.86 169.48 169.88 1,268,929 -0.86(-0.50%)
Jul 09, 2018 168.83 171.69 168.64 170.74 1,771,279 +2.17(+1.29%)
Jul 06, 2018 167.03 169.57 166.56 168.56 1,642,433 +2.31(+1.39%)
Jul 05, 2018 164.55 166.48 162.93 166.26 1,416,219 +3.44(+2.11%)
Jul 03, 2018 162.82 162.82 162.82 0 +1.38(+0.86%)
Jul 02, 2018 160.06 161.59 157.72 161.44 1,531,093 +0.47(+0.29%)
Jun 29, 2018 163.41 160.89 160.97 1,881,852 -1.80(-1.10%)
Jun 28, 2018 161.68 163.17 158.40 162.76 1,480,166 +1.91(+1.19%)
Jun 27, 2018 163.24 164.71 160.78 160.85 1,494,797 -3.20(-1.95%)
Jun 26, 2018 164.51 165.78 160.97 164.05 1,808,294 -1.28(-0.78%)
Jun 25, 2018 167.39 167.39 163.66 165.33 1,811,969 -2.11(-1.26%)
Jun 22, 2018 167.83 168.40 166.43 167.44 2,068,388 +0.90(+0.54%)
Jun 21, 2018 168.32 169.43 165.96 166.54 1,292,772 -2.61(-1.54%)
Jun 20, 2018 167.96 172.59 167.41 169.15 2,842,269 +2.07(+1.24%)
Jun 19, 2018 164.46 167.25 162.97 167.08 2,106,963 +1.28(+0.77%)
Jun 18, 2018 165.04 166.41 164.60 165.79 1,633,649 -1.41(-0.84%)
Jun 15, 2018 167.95 167.95 167.20 3,955,836 -0.74(-0.44%)
Jun 14, 2018 164.52 168.28 164.04 167.95 3,277,114 +3.59(+2.19%)
Jun 13, 2018 165.97 167.59 164.22 164.36 3,197,944 -0.71(-0.43%)
Jun 12, 2018 164.82 167.03 163.22 165.06 2,468,427 -0.08(-0.05%)
Jun 11, 2018 165.58 167.94 163.13 165.14 3,601,786 +0.67(+0.40%)
Jun 08, 2018 157.35 164.91 156.60 164.47 5,478,377 +6.84(+4.34%)
Jun 07, 2018 153.95 159.26 153.26 157.64 5,189,010 +7.62(+5.08%)
Jun 06, 2018 150.52 150.02 2,626,511 +3.06(+2.08%)
Jun 05, 2018 146.02 149.61 144.98 146.96 2,692,561 +1.00(+0.68%)
Jun 04, 2018 149.34 149.45 143.11 145.96 3,749,047 -3.69(-2.46%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.