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 (%)
Aug 31, 2016 221.58 222.24 220.11 220.84 451,084 -0.27(-0.12%)
Aug 30, 2016 220.86 221.29 220.18 221.11 350,810 +0.74(+0.34%)
Aug 29, 2016 217.06 221.08 217.06 220.37 463,879 +3.30(+1.52%)
Aug 26, 2016 215.48 217.40 215.38 217.07 351,311 +1.75(+0.81%)
Aug 25, 2016 215.01 216.98 214.16 215.32 295,883 +0.32(+0.15%)
Aug 24, 2016 217.93 218.13 214.74 215.00 383,547 -2.68(-1.23%)
Aug 23, 2016 218.00 220.29 217.43 217.68 428,632 -0.29(-0.13%)
Aug 22, 2016 218.00 219.10 217.35 217.97 327,191 -1.11(-0.51%)
Aug 19, 2016 217.89 219.22 216.91 219.08 545,611 +0.97(+0.44%)
Aug 18, 2016 217.59 219.16 217.59 218.11 327,101 -0.07(-0.03%)
Aug 17, 2016 219.28 219.28 216.98 218.18 456,554 -0.60(-0.27%)
Aug 16, 2016 221.33 221.56 218.76 218.78 493,643 -3.46(-1.56%)
Aug 15, 2016 222.66 224.21 222.24 222.24 281,881 -0.26(-0.12%)
Aug 12, 2016 222.24 223.36 220.86 222.50 308,653 -0.61(-0.27%)
Aug 11, 2016 222.91 223.49 222.04 223.11 427,085 +0.50(+0.22%)
Aug 10, 2016 222.44 222.90 220.76 222.61 385,391 +0.05(+0.02%)
Aug 09, 2016 221.27 223.53 220.01 222.56 475,540 +1.10(+0.50%)
Aug 08, 2016 222.19 222.77 220.61 221.46 328,066 -1.06(-0.48%)
Aug 05, 2016 223.02 223.05 221.77 222.52 443,827 +1.10(+0.50%)
Aug 04, 2016 220.22 221.73 218.95 221.42 397,077 +1.59(+0.72%)
Aug 03, 2016 222.63 222.63 218.95 219.83 633,730 -2.80(-1.26%)
Aug 02, 2016 224.14 225.09 220.45 222.63 502,438 -2.52(-1.12%)
Aug 01, 2016 224.20 226.54 224.19 225.15 413,685 +1.42(+0.63%)
Jul 29, 2016 223.86 225.00 223.07 223.73 557,852 -0.52(-0.23%)
Jul 28, 2016 223.94 226.00 223.30 224.25 715,830 +0.60(+0.27%)
Jul 27, 2016 229.92 229.92 221.01 223.65 1,023,421 -7.82(-3.38%)
Jul 26, 2016 229.02 231.63 228.97 231.47 490,814 +2.51(+1.10%)
Jul 25, 2016 230.00 230.00 228.34 228.96 519,027 -1.04(-0.45%)
Jul 22, 2016 230.75 231.18 228.34 230.00 524,766 -1.45(-0.63%)
Jul 21, 2016 231.87 233.30 230.25 231.45 264,818 -1.00(-0.43%)
Jul 20, 2016 233.36 234.55 232.32 232.45 361,678 -0.36(-0.15%)
Jul 19, 2016 231.60 233.07 231.47 232.81 298,477 +0.92(+0.40%)
Jul 18, 2016 232.78 233.71 231.06 231.89 239,254 -0.34(-0.15%)
Jul 15, 2016 235.79 236.05 231.83 232.23 492,030 -2.67(-1.14%)
Jul 14, 2016 235.53 236.17 234.26 234.90 411,206 +0.12(+0.05%)
Jul 13, 2016 236.40 236.40 233.50 234.78 561,908 -0.79(-0.34%)
Jul 12, 2016 237.63 237.87 235.31 235.57 562,890 -1.60(-0.67%)
Jul 11, 2016 238.46 239.43 236.98 237.17 498,310 -1.83(-0.77%)
Jul 08, 2016 237.88 239.34 237.80 239.00 505,828 +1.20(+0.50%)
Jul 07, 2016 236.67 239.03 236.67 237.80 437,440 +0.96(+0.41%)
Jul 06, 2016 235.82 238.45 235.63 236.84 659,260 -0.11(-0.05%)
Jul 05, 2016 235.05 238.23 235.05 236.95 460,419 +2.20(+0.94%)
Jul 01, 2016 235.16 234.75 234.75 234.75 545,100 -0.41(-0.17%)
Jun 30, 2016 232.53 235.16 232.17 235.16 539,211 +2.81(+1.21%)
Jun 29, 2016 228.78 232.77 228.78 232.35 378,201 +4.73(+2.08%)
Jun 28, 2016 225.59 227.74 225.03 227.62 424,407 +2.59(+1.15%)
Jun 27, 2016 223.91 227.68 223.02 225.03 568,862 -1.13(-0.50%)
Jun 24, 2016 225.08 228.64 224.96 226.16 396,954 -4.53(-1.96%)
Jun 23, 2016 229.48 230.76 228.88 230.69 289,985 +2.21(+0.97%)
Jun 22, 2016 228.87 229.48 227.61 228.48 295,880 +0.26(+0.11%)
Jun 21, 2016 228.64 229.61 226.76 228.22 323,861 +0.44(+0.19%)
Jun 20, 2016 225.72 228.69 225.72 227.78 587,301 +2.74(+1.22%)
Jun 17, 2016 225.30 225.44 222.66 225.04 478,207 -0.02(-0.01%)
Jun 16, 2016 224.00 225.30 222.85 225.06 289,631 +0.50(+0.22%)
Jun 15, 2016 227.47 227.98 223.84 224.56 358,463 -2.63(-1.16%)
Jun 14, 2016 224.45 227.47 223.63 227.19 389,993 +1.85(+0.82%)
Jun 13, 2016 225.64 226.77 225.07 225.34 361,896 -0.03(-0.01%)
Jun 10, 2016 225.62 226.46 224.22 225.37 483,126 -1.15(-0.51%)
Jun 09, 2016 225.34 228.31 222.16 226.52 473,328 +1.51(+0.67%)
Jun 08, 2016 222.43 225.19 220.27 225.01 384,617 +2.36(+1.06%)
Jun 07, 2016 221.91 223.02 221.27 222.65 524,731 +1.12(+0.51%)
Jun 06, 2016 220.35 222.01 217.51 221.53 355,233 +0.91(+0.41%)
Jun 03, 2016 220.02 221.52 219.21 220.62 353,054 -0.11(-0.05%)
Jun 02, 2016 219.53 220.73 217.62 220.73 703,622 +1.60(+0.73%)
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.