Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Chugai Pharmaceutica ADR (OP: CHGCY )

15.36 -0.64 (-4.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Apr 30, 2019 126.21 127.69 126.21 126.21 2,007 -0.50(-0.39%)
Apr 29, 2019 125.71 126.71 125.71 126.71 903 +0.94(+0.75%)
Apr 26, 2019 125.61 127.54 125.61 125.77 1,800 -0.91(-0.72%)
Apr 25, 2019 126.65 127.06 126.65 126.68 2,304 +1.03(+0.82%)
Apr 24, 2019 125.00 127.00 125.00 125.65 5,337 +2.65(+2.15%)
Apr 23, 2019 121.76 123.00 121.76 123.00 1,525 +3.08(+2.57%)
Apr 22, 2019 119.92 122.06 119.92 119.92 2,013 -2.17(-1.78%)
Apr 18, 2019 120.35 122.41 120.35 122.09 3,700 -1.39(-1.12%)
Apr 17, 2019 123.58 123.58 123.48 123.48 2,288 -0.62(-0.50%)
Apr 16, 2019 125.00 125.00 123.30 124.10 2,090 -1.09(-0.87%)
Apr 15, 2019 124.04 125.25 123.39 125.19 3,351 +0.55(+0.44%)
Apr 12, 2019 125.57 125.57 124.64 124.64 800 -3.01(-2.36%)
Apr 11, 2019 127.98 127.98 127.65 127.65 1,547 +0.15(+0.11%)
Apr 10, 2019 126.61 127.50 126.61 127.50 1,047 -0.18(-0.14%)
Apr 09, 2019 127.67 129.02 127.67 127.68 1,577 -1.03(-0.80%)
Apr 08, 2019 127.25 129.68 127.25 128.71 3,554 +0.34(+0.26%)
Apr 05, 2019 127.71 128.74 127.61 128.37 3,200 -1.83(-1.41%)
Apr 04, 2019 131.50 131.50 130.20 130.20 23,267 -1.35(-1.03%)
Apr 03, 2019 132.38 132.38 131.55 131.55 1,458 -4.06(-2.99%)
Apr 02, 2019 135.61 135.61 135.61 135.61 1,100 -2.90(-2.09%)
Apr 01, 2019 137.00 138.55 137.00 138.51 2,190 -0.10(-0.07%)
Mar 29, 2019 136.10 138.80 136.10 138.61 1,500 +1.11(+0.81%)
Mar 28, 2019 137.00 137.84 137.00 137.50 6,186 -0.25(-0.18%)
Mar 27, 2019 137.00 138.52 134.68 137.75 8,479 +1.02(+0.75%)
Mar 26, 2019 135.00 137.16 135.00 136.73 3,419 +4.23(+3.19%)
Mar 25, 2019 135.00 135.00 132.50 132.50 1,647 -1.37(-1.02%)
Mar 22, 2019 138.46 138.46 132.01 133.87 3,600 -2.13(-1.57%)
Mar 21, 2019 139.09 139.09 136.00 136.00 1,452 -0.80(-0.58%)
Mar 20, 2019 135.75 138.50 135.75 136.80 1,765 +1.46(+1.08%)
Mar 19, 2019 135.25 138.25 135.25 135.34 3,736 +0.09(+0.07%)
Mar 18, 2019 138.00 138.00 135.25 135.25 1,682 -3.25(-2.35%)
Mar 15, 2019 136.75 138.50 136.75 138.50 2,200 +0.25(+0.18%)
Mar 14, 2019 136.25 138.50 135.50 138.25 2,107 -1.75(-1.25%)
Mar 13, 2019 140.00 140.00 139.90 140.00 2,879 +0.50(+0.36%)
Mar 12, 2019 142.77 142.77 139.50 139.50 3,027 +1.00(+0.72%)
Mar 11, 2019 138.50 138.50 138.50 138.50 1,994 -0.15(-0.11%)
Mar 08, 2019 135.75 139.50 135.75 138.65 2,700 -1.15(-0.82%)
Mar 07, 2019 140.50 140.50 138.87 139.80 188,635 -0.36(-0.26%)
Mar 06, 2019 139.50 140.70 138.50 140.16 133,082 +3.66(+2.68%)
Mar 05, 2019 136.50 136.50 136.50 136.50 430 -2.00(-1.44%)
Mar 04, 2019 135.00 138.50 135.00 138.50 2,426 +3.50(+2.59%)
Mar 01, 2019 137.50 137.50 135.00 135.00 700 -2.52(-1.83%)
Feb 28, 2019 137.52 137.52 137.52 137.52 44,884 +0.27(+0.20%)
Feb 27, 2019 137.25 137.25 137.25 137.25 56,216 -0.75(-0.54%)
Feb 26, 2019 138.45 138.45 138.00 138.00 112,046 +0.25(+0.18%)
Feb 25, 2019 138.75 138.75 137.75 137.75 2,023 +5.25(+3.96%)
Feb 22, 2019 132.50 132.50 132.50 303 +0.00(+0.00%)
Feb 21, 2019 134.60 134.60 132.50 132.50 121,732 +1.48(+1.13%)
Feb 20, 2019 131.46 134.92 131.02 131.02 194,247 +3.01(+2.35%)
Feb 19, 2019 131.03 131.03 128.01 128.01 146,995 +0.76(+0.60%)
Feb 15, 2019 130.75 130.75 127.25 127.25 1,900 +1.75(+1.39%)
Feb 14, 2019 126.50 126.50 125.00 125.50 19,066 -0.25(-0.20%)
Feb 13, 2019 126.75 126.75 125.75 125.75 15,791 +2.75(+2.24%)
Feb 12, 2019 123.00 123.00 123.00 72 +0.00(+0.00%)
Feb 11, 2019 123.00 123.00 123.00 123.00 222 -3.00(-2.38%)
Feb 08, 2019 126.00 126.00 126.00 114,154 +0.00(+0.00%)
Feb 07, 2019 126.00 126.00 126.00 99,159 +0.00(+0.00%)
Feb 06, 2019 126.00 126.00 126.00 87,589 +0.00(+0.00%)
Feb 05, 2019 126.00 126.00 126.00 126.00 189 +8.30(+7.05%)
Feb 04, 2019 117.70 117.70 117.70 105 +0.00(+0.00%)
Feb 01, 2019 117.70 117.70 117.70 30 +0.00(+0.00%)
Jan 31, 2019 117.70 117.70 117.70 25 +0.00(+0.00%)
Jan 29, 2019 117.70 117.70 117.70 0 +0.00(+0.00%)
Jan 28, 2019 117.70 117.70 117.70 8 +0.00(+0.00%)
Jan 25, 2019 117.70 117.70 117.70 7 +0.00(+0.00%)
Jan 24, 2019 117.70 117.70 117.70 117.70 158 -3.55(-2.93%)
Jan 23, 2019 121.25 121.25 121.25 8 +0.00(+0.00%)
Jan 22, 2019 121.25 121.25 121.25 121.25 107 -0.75(-0.61%)
Jan 18, 2019 122.00 122.00 122.00 75 +0.00(+0.00%)
Jan 17, 2019 122.00 122.00 122.00 121 +0.00(+0.00%)
Jan 16, 2019 122.00 122.00 122.00 122.00 2,013 +10.91(+9.82%)
Jan 14, 2019 111.09 111.09 111.09 0 +0.00(+0.00%)
Jan 11, 2019 111.09 111.09 111.09 16 +0.00(+0.00%)
Jan 09, 2019 111.09 111.09 111.09 0 +0.00(+0.00%)
Jan 03, 2019 111.09 111.09 111.09 0 +0.00(+0.00%)
Jan 02, 2019 111.09 111.09 111.09 111.09 245 -4.98(-4.29%)
Dec 31, 2018 116.08 116.08 116.08 116.08 100 -2.66(-2.24%)
Dec 27, 2018 118.74 118.74 118.74 0 -10.51(-8.13%)
Dec 21, 2018 129.25 129.25 129.25 0 +0.00(+0.00%)
Dec 19, 2018 129.25 129.25 129.25 0 +0.00(+0.00%)
Dec 18, 2018 129.25 129.25 129.25 50 +0.00(+0.00%)
Dec 14, 2018 129.25 129.25 129.25 0 +0.00(+0.00%)
Dec 13, 2018 129.25 129.25 129.25 66 +0.00(+0.00%)
Dec 12, 2018 129.25 129.25 129.25 6 +0.00(+0.00%)
Dec 11, 2018 129.25 129.25 129.25 5 +0.00(+0.00%)
Dec 10, 2018 129.25 129.25 129.25 32 +0.00(+0.00%)
Dec 07, 2018 130.50 130.50 129.00 129.25 800 -5.75(-4.26%)
Dec 06, 2018 135.00 135.00 135.00 6 +0.00(+0.00%)
Dec 04, 2018 135.00 135.00 135.00 8 +0.00(+0.00%)
Dec 03, 2018 135.00 135.00 135.00 135.00 247 +14.24(+11.79%)
Nov 30, 2018 120.76 120.76 120.76 20 +0.00(+0.00%)
Nov 29, 2018 120.76 120.76 120.76 70 +0.00(+0.00%)
Nov 28, 2018 120.76 120.76 120.76 79 +0.00(+0.00%)
Nov 27, 2018 120.76 120.76 120.76 25 +0.00(+0.00%)
Nov 23, 2018 120.76 120.76 120.76 0 +0.00(+0.00%)
Nov 21, 2018 120.76 120.76 120.76 0 +0.00(+0.00%)
Nov 20, 2018 120.76 120.76 120.76 9 +0.00(+0.00%)
Nov 19, 2018 120.76 120.76 120.76 41 +0.00(+0.00%)
Nov 15, 2018 120.76 120.76 120.76 0 +0.00(+0.00%)
Nov 13, 2018 120.76 120.76 120.76 0 +0.00(+0.00%)
Nov 12, 2018 120.76 120.76 120.76 9 +0.00(+0.00%)
Nov 09, 2018 120.76 120.76 120.76 7 +0.00(+0.00%)
Nov 07, 2018 120.76 120.76 120.76 0 +2.06(+1.74%)
Nov 01, 2018 118.70 118.70 118.70 0 +0.00(+0.00%)
Oct 30, 2018 118.70 118.70 118.70 0 +0.00(+0.00%)
Oct 29, 2018 118.70 118.70 118.70 1 +0.00(+0.00%)
Oct 26, 2018 118.70 118.70 118.70 0 +0.00(+0.00%)
Oct 25, 2018 118.70 118.70 118.70 2 +0.00(+0.00%)
Oct 24, 2018 118.70 118.70 118.70 118.70 350 +0.45(+0.38%)
Oct 23, 2018 118.25 118.25 118.25 18 +0.00(+0.00%)
Oct 19, 2018 118.25 118.25 118.25 0 +0.00(+0.00%)
Oct 18, 2018 118.25 118.25 118.25 2 +0.00(+0.00%)
Oct 16, 2018 118.25 118.25 118.25 0 +0.00(+0.00%)
Oct 15, 2018 118.25 118.25 118.25 2 +0.00(+0.00%)
Oct 12, 2018 118.25 118.25 118.25 118.25 100 -13.00(-9.90%)
Oct 11, 2018 131.25 131.25 131.25 13 +0.00(+0.00%)
Oct 10, 2018 131.25 131.25 131.25 4 +0.00(+0.00%)
Oct 09, 2018 131.25 131.25 131.25 3 +0.00(+0.00%)
Oct 08, 2018 131.25 131.25 131.25 14 +0.00(+0.00%)
Oct 05, 2018 131.25 131.25 131.25 10 +0.00(+0.00%)
Oct 04, 2018 131.25 131.25 131.25 1 +0.00(+0.00%)
Oct 03, 2018 131.25 131.25 131.25 17 +0.00(+0.00%)
Oct 02, 2018 131.25 131.25 131.25 131.25 213 +27.00(+25.90%)
Oct 01, 2018 104.25 104.25 104.25 29 +0.00(+0.00%)
Sep 27, 2018 104.25 104.25 104.25 0 +0.00(+0.00%)
Sep 24, 2018 104.25 104.25 104.25 0 +0.00(+0.00%)
Sep 18, 2018 104.25 104.25 104.25 0 +0.00(+0.00%)
Sep 17, 2018 104.25 104.25 104.25 11 +0.00(+0.00%)
Sep 14, 2018 104.25 104.25 104.25 2 +0.00(+0.00%)
Sep 12, 2018 104.25 104.25 104.25 0 +0.00(+0.00%)
Sep 06, 2018 104.25 104.25 104.25 0 +0.00(+0.00%)
Sep 04, 2018 104.25 104.25 104.25 0 +0.00(+0.00%)
Aug 31, 2018 104.25 104.25 104.25 0 +0.00(+0.00%)
Aug 24, 2018 104.25 104.25 104.25 0 +0.00(+0.00%)
Aug 21, 2018 104.25 104.25 104.25 0 +0.00(+0.00%)
Aug 20, 2018 104.25 104.25 104.25 2 +0.00(+0.00%)
Aug 16, 2018 104.25 104.25 104.25 0 +0.00(+0.00%)
Aug 13, 2018 104.25 104.25 104.25 0 +0.00(+0.00%)
Aug 10, 2018 104.25 104.25 104.25 47 +0.00(+0.00%)
Aug 08, 2018 104.25 104.25 104.25 0 +0.00(+0.00%)
Aug 07, 2018 103.89 104.25 103.89 104.25 5,554 +0.25(+0.24%)
Aug 02, 2018 104.00 104.00 104.00 0 -0.60(-0.57%)
Aug 01, 2018 104.60 104.60 104.60 104.60 100 +0.00(+0.00%)
Jul 31, 2018 11 +0.00(+0.00%)
Jul 27, 2018 0 +0.00(+0.00%)
Jul 26, 2018 101.70 101.70 101.70 15 +0.82(+0.81%)
Jul 24, 2018 100.88 100.88 100.88 0 -1.12(-1.10%)
Jul 06, 2018 102.00 102.00 102.00 0 +1.03(+1.02%)
Jul 05, 2018 100.97 100.97 100.97 100.97 326 -11.03(-9.85%)
May 31, 2018 112.00 112.00 112.00 0 +4.00(+3.70%)
May 29, 2018 108.00 108.00 108.00 0 -2.19(-1.99%)
May 25, 2018 110.19 110.19 110.19 0 +5.56(+5.32%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.