Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

C.R. Bard (NY: )

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 (%)
Jun 30, 2008 87.47 88.96 87.47 87.95 567,606 -0.20(-0.23%)
Jun 27, 2008 87.21 88.59 87.20 88.15 937,811 +0.95(+1.09%)
Jun 26, 2008 86.20 87.82 84.69 87.20 867,962 -0.26(-0.30%)
Jun 25, 2008 87.19 88.03 86.81 87.46 782,931 +0.34(+0.39%)
Jun 24, 2008 87.53 88.00 86.76 87.12 761,716 -0.90(-1.02%)
Jun 23, 2008 88.60 88.81 87.82 88.02 353,782 -0.27(-0.31%)
Jun 20, 2008 88.67 88.69 87.40 88.29 844,738 -1.42(-1.58%)
Jun 19, 2008 89.35 90.76 89.17 89.71 647,754 +0.14(+0.16%)
Jun 18, 2008 90.43 90.85 89.35 89.57 432,914 -1.25(-1.38%)
Jun 17, 2008 91.35 92.04 90.67 90.82 355,389 -0.38(-0.42%)
Jun 16, 2008 90.90 91.75 90.40 91.20 589,535 +0.30(+0.33%)
Jun 13, 2008 88.91 90.90 88.66 90.90 745,511 +2.27(+2.56%)
Jun 12, 2008 88.70 89.47 88.21 88.63 643,827 +0.63(+0.72%)
Jun 11, 2008 88.17 88.94 87.40 88.00 735,822 -0.72(-0.81%)
Jun 10, 2008 88.95 89.08 88.18 88.72 385,022 -0.27(-0.30%)
Jun 09, 2008 89.97 89.97 88.27 88.99 777,727 -0.44(-0.49%)
Jun 06, 2008 89.01 91.87 89.01 89.43 711,892 -1.71(-1.88%)
Jun 05, 2008 90.00 91.78 89.93 91.14 570,214 -0.03(-0.03%)
Jun 04, 2008 90.75 91.51 90.35 91.17 723,617 +0.68(+0.75%)
Jun 03, 2008 91.45 91.73 90.02 90.49 850,293 -0.62(-0.68%)
Jun 02, 2008 90.00 91.61 90.00 91.11 617,389 -0.09(-0.10%)
May 30, 2008 93.13 93.13 90.78 91.20 997,532 -1.38(-1.49%)
May 29, 2008 91.22 93.12 91.22 92.58 616,161 +1.51(+1.66%)
May 28, 2008 92.16 92.19 90.61 91.07 386,578 -0.45(-0.49%)
May 27, 2008 90.23 91.74 90.23 91.52 428,518 +1.01(+1.12%)
May 26, 2008 90.62 91.13 89.42 90.51 0 +0.00(+0.00%)
May 23, 2008 90.62 91.13 89.42 90.51 820,197 -0.82(-0.90%)
May 22, 2008 91.90 92.70 91.24 91.33 661,073 -0.76(-0.83%)
May 21, 2008 91.17 93.82 91.10 92.09 1,151,582 +1.37(+1.51%)
May 20, 2008 90.06 90.94 90.06 90.72 572,991 +0.16(+0.18%)
May 19, 2008 91.48 91.48 90.36 90.56 597,569 -0.69(-0.76%)
May 16, 2008 91.52 92.00 90.07 91.25 1,016,694 -0.19(-0.21%)
May 15, 2008 91.72 92.00 90.47 91.44 978,473 -0.05(-0.05%)
May 14, 2008 92.07 92.07 91.20 91.49 418,451 +0.10(+0.11%)
May 13, 2008 92.74 92.82 91.18 91.39 565,241 -0.91(-0.99%)
May 12, 2008 91.71 92.55 90.59 92.30 641,039 +1.08(+1.18%)
May 09, 2008 91.63 91.70 90.91 91.22 236,259 -1.16(-1.26%)
May 08, 2008 92.03 92.68 91.87 92.38 451,811 +0.95(+1.04%)
May 07, 2008 92.51 92.65 91.20 91.43 848,963 -0.76(-0.82%)
May 06, 2008 92.10 93.00 91.50 92.19 512,884 -0.20(-0.22%)
May 05, 2008 91.34 93.10 92.18 92.39 688,257 -1.08(-1.16%)
May 02, 2008 95.35 95.47 93.04 93.47 450,736 -1.24(-1.31%)
May 01, 2008 94.39 95.00 93.15 94.71 548,095 +0.54(+0.57%)
Apr 30, 2008 93.77 95.50 93.70 94.17 823,935 +0.91(+0.98%)
Apr 29, 2008 93.00 94.00 92.71 93.26 798,768 +0.05(+0.05%)
Apr 28, 2008 93.54 94.64 93.00 93.21 649,140 +0.45(+0.49%)
Apr 25, 2008 93.50 93.71 91.57 92.76 756,391 -0.69(-0.74%)
Apr 24, 2008 92.44 94.55 90.08 93.45 1,733,868 -3.62(-3.73%)
Apr 23, 2008 95.22 97.31 94.66 97.07 900,356 +2.46(+2.60%)
Apr 22, 2008 95.51 96.01 94.59 94.61 660,543 -1.31(-1.37%)
Apr 21, 2008 97.30 97.38 95.79 95.92 652,871 -1.46(-1.50%)
Apr 18, 2008 97.34 98.31 95.01 97.38 776,505 +1.45(+1.51%)
Apr 17, 2008 95.68 96.08 95.24 95.93 413,957 +0.09(+0.09%)
Apr 16, 2008 94.05 95.92 93.27 95.84 535,751 +2.59(+2.78%)
Apr 15, 2008 95.00 95.00 91.89 93.25 1,645,188 -1.70(-1.79%)
Apr 14, 2008 95.49 95.52 94.50 94.95 602,171 -0.48(-0.50%)
Apr 11, 2008 95.18 96.10 95.18 95.43 740,561 -0.69(-0.72%)
Apr 10, 2008 96.97 97.13 95.81 96.12 651,600 -0.60(-0.62%)
Apr 09, 2008 97.64 97.81 96.08 96.72 602,479 -1.02(-1.04%)
Apr 08, 2008 98.00 98.67 97.50 97.74 416,207 -0.99(-1.00%)
Apr 07, 2008 99.04 99.31 98.06 98.73 538,915 +0.12(+0.12%)
Apr 04, 2008 98.82 99.00 98.01 98.61 636,057 +0.05(+0.05%)
Apr 03, 2008 98.68 98.90 97.69 98.56 650,950 -0.07(-0.07%)
Apr 02, 2008 98.51 98.87 97.62 98.63 884,257 +0.70(+0.71%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.