Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Amgen (NQ: AMGN )

268.76 -2.06 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 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 (%)
Sep 29, 2023 271.00 271.00 267.22 268.76 2,120,077 -2.06(-0.76%)
Sep 28, 2023 267.79 271.38 266.54 270.82 2,430,091 +1.84(+0.68%)
Sep 27, 2023 271.73 273.61 266.76 268.98 2,331,939 -0.06(-0.02%)
Sep 26, 2023 266.68 269.88 265.67 269.04 2,367,712 +2.18(+0.82%)
Sep 25, 2023 267.54 267.27 266.30 266.86 1,705,137 -0.84(-0.31%)
Sep 22, 2023 267.67 269.50 266.52 267.70 1,894,139 -1.71(-0.63%)
Sep 21, 2023 272.07 272.48 267.70 269.41 2,437,145 -2.05(-0.76%)
Sep 20, 2023 265.00 273.07 263.97 271.46 3,575,774 +7.15(+2.71%)
Sep 19, 2023 263.14 265.77 262.44 264.31 1,528,374 +1.16(+0.44%)
Sep 18, 2023 263.38 265.22 261.93 263.15 1,770,129 +2.43(+0.93%)
Sep 15, 2023 263.76 263.93 259.82 260.72 6,161,176 -1.58(-0.60%)
Sep 14, 2023 258.90 263.14 258.54 262.30 3,072,517 +5.07(+1.97%)
Sep 13, 2023 259.34 260.22 257.02 257.23 2,182,490 -3.08(-1.18%)
Sep 12, 2023 262.68 263.01 257.86 260.31 1,573,725 -1.41(-0.54%)
Sep 11, 2023 258.21 262.81 257.41 261.72 2,135,188 +2.29(+0.88%)
Sep 08, 2023 255.75 260.34 254.97 259.43 2,449,117 +5.04(+1.98%)
Sep 07, 2023 250.54 254.70 250.40 254.39 2,228,182 +5.38(+2.16%)
Sep 06, 2023 254.44 254.44 248.38 249.01 1,988,651 -5.00(-1.97%)
Sep 05, 2023 256.71 257.39 253.92 254.01 1,763,618 -2.70(-1.05%)
Sep 01, 2023 258.68 259.03 256.10 256.71 1,350,233 +0.37(+0.14%)
Aug 31, 2023 258.22 259.00 256.29 256.34 2,065,176 -1.54(-0.60%)
Aug 30, 2023 260.00 260.87 256.95 257.88 1,694,392 -1.76(-0.68%)
Aug 29, 2023 257.36 259.85 256.82 259.64 2,216,591 +3.09(+1.20%)
Aug 28, 2023 256.96 258.12 255.14 256.55 1,661,317 +0.17(+0.07%)
Aug 25, 2023 257.11 257.74 254.81 256.38 1,903,416 -0.24(-0.09%)
Aug 24, 2023 256.73 260.19 256.17 256.62 1,889,085 -0.74(-0.29%)
Aug 23, 2023 259.50 259.85 255.98 257.36 2,256,299 -0.26(-0.10%)
Aug 22, 2023 260.24 260.40 257.35 257.62 1,720,350 -3.08(-1.18%)
Aug 21, 2023 261.58 262.47 259.01 260.70 2,324,273 -1.12(-0.43%)
Aug 18, 2023 262.61 262.99 261.07 261.82 2,814,487 -2.03(-0.77%)
Aug 17, 2023 263.87 266.58 263.27 263.85 2,256,040 +0.96(+0.37%)
Aug 16, 2023 264.19 266.08 262.45 262.89 2,261,975 -0.98(-0.37%)
Aug 15, 2023 259.22 264.49 257.87 263.87 2,803,372 +5.00(+1.93%)
Aug 14, 2023 260.11 261.35 257.76 258.87 1,982,096 -1.53(-0.59%)
Aug 11, 2023 259.60 261.99 258.73 260.40 1,573,284 +0.45(+0.17%)
Aug 10, 2023 259.44 262.65 258.37 259.95 1,934,766 +2.72(+1.06%)
Aug 09, 2023 257.83 261.65 257.04 257.24 2,447,557 -1.47(-0.57%)
Aug 08, 2023 255.45 261.67 254.44 258.70 5,364,522 +7.80(+3.11%)
Aug 07, 2023 242.29 251.78 241.50 250.91 4,109,752 +9.58(+3.97%)
Aug 04, 2023 236.00 244.44 235.09 241.32 5,223,325 +12.48(+5.45%)
Aug 03, 2023 228.94 229.24 226.38 228.85 2,341,100 +0.29(+0.13%)
Aug 02, 2023 230.85 231.16 226.86 228.56 2,614,637 -1.70(-0.74%)
Aug 01, 2023 233.04 233.49 228.74 230.25 1,858,765 -2.01(-0.87%)
Jul 31, 2023 234.58 234.58 231.15 232.27 2,849,526 -2.20(-0.94%)
Jul 28, 2023 234.92 236.27 233.20 234.47 1,904,850 +0.32(+0.14%)
Jul 27, 2023 232.59 236.56 232.43 234.15 2,459,411 +0.83(+0.36%)
Jul 26, 2023 232.07 233.84 230.57 233.32 1,589,608 -0.10(-0.04%)
Jul 25, 2023 232.48 234.66 232.40 233.42 1,336,069 -0.11(-0.05%)
Jul 24, 2023 233.11 234.23 232.04 233.53 1,785,674 +0.59(+0.26%)
Jul 21, 2023 231.89 234.48 230.91 232.93 9,605,802 +1.58(+0.68%)
Jul 20, 2023 231.93 236.56 231.04 231.35 3,771,619 +1.17(+0.51%)
Jul 19, 2023 231.11 232.66 230.12 230.19 2,063,538 -0.52(-0.22%)
Jul 18, 2023 225.96 232.19 225.57 230.70 2,642,568 +4.69(+2.08%)
Jul 17, 2023 225.05 226.76 222.53 226.01 2,065,814 +0.41(+0.18%)
Jul 14, 2023 226.01 226.82 224.14 225.60 2,061,236 -0.23(-0.10%)
Jul 13, 2023 224.03 226.29 223.19 225.83 1,818,253 +1.96(+0.88%)
Jul 12, 2023 223.36 225.49 222.29 223.87 2,640,816 +1.81(+0.81%)
Jul 11, 2023 222.03 223.77 220.48 222.06 2,060,062 -0.86(-0.39%)
Jul 10, 2023 217.40 223.09 216.85 222.92 2,521,856 +6.03(+2.78%)
Jul 07, 2023 220.08 220.37 216.68 216.89 2,864,674 -4.29(-1.94%)
Jul 06, 2023 223.11 224.17 219.92 221.19 2,477,929 -2.88(-1.28%)
Jul 05, 2023 222.85 225.49 220.62 224.06 2,460,215 +0.86(+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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.