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

Bayer Ag Ord (OP: BAYZF )

29.00 -0.12 (-0.41%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 14, 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, 2010 64.50 64.50 63.25 63.25 400 +0.20(+0.32%)
Apr 29, 2010 63.05 63.05 63.05 63.05 173 -2.65(-4.03%)
Apr 28, 2010 67.25 67.25 65.70 65.70 1,100 -3.40(-4.92%)
Apr 26, 2010 69.10 69.10 69.10 69.10 0 +1.20(+1.77%)
Apr 23, 2010 67.90 67.90 67.90 67.90 135 +2.90(+4.46%)
Apr 22, 2010 66.25 66.25 65.00 65.00 200 -2.31(-3.42%)
Apr 21, 2010 67.31 67.31 67.31 67.31 100 -0.34(-0.51%)
Apr 20, 2010 67.75 67.75 67.65 67.65 1,130 +0.70(+1.05%)
Apr 19, 2010 66.84 66.95 66.13 66.95 1,180 -0.65(-0.96%)
Apr 15, 2010 67.60 67.60 67.60 67.60 0 -1.50(-2.17%)
Apr 14, 2010 69.10 69.10 69.10 69.10 2,000 +0.60(+0.88%)
Apr 13, 2010 68.35 68.50 68.35 68.50 200 +0.70(+1.03%)
Apr 12, 2010 67.80 67.80 67.80 67.80 100 +1.40(+2.11%)
Apr 08, 2010 66.40 66.40 66.40 66.40 0 +0.45(+0.68%)
Apr 07, 2010 65.95 65.95 65.95 65.95 200 -0.05(-0.08%)
Apr 06, 2010 66.65 66.85 66.00 66.00 1,635 -2.30(-3.37%)
Apr 05, 2010 68.30 68.30 68.30 68.30 100 +0.00(+0.00%)
Apr 01, 2010 68.30 68.30 68.30 0 +0.60(+0.89%)
Mar 31, 2010 67.25 67.80 67.25 67.70 375 +0.29(+0.42%)
Mar 26, 2010 67.41 67.41 67.41 67.41 0 -0.34(-0.50%)
Mar 25, 2010 67.75 67.75 67.75 67.75 298 +1.36(+2.05%)
Mar 24, 2010 66.73 66.73 66.39 66.39 250 -1.11(-1.64%)
Mar 23, 2010 67.50 67.50 67.50 67.50 500 +0.20(+0.30%)
Mar 22, 2010 67.30 67.30 67.30 67.30 100 -0.95(-1.39%)
Mar 19, 2010 68.90 68.90 68.25 68.25 990 -1.30(-1.87%)
Mar 18, 2010 69.55 69.55 69.55 69.55 100 -1.00(-1.42%)
Mar 15, 2010 70.55 70.55 70.55 70.55 0 -0.35(-0.49%)
Mar 12, 2010 70.90 70.90 70.90 70.90 100 -1.20(-1.67%)
Mar 10, 2010 72.10 72.10 72.10 72.10 0 +1.10(+1.55%)
Mar 09, 2010 71.25 71.25 71.00 71.00 600 +0.10(+0.14%)
Mar 08, 2010 70.90 70.90 70.90 70.90 400 +0.30(+0.42%)
Mar 05, 2010 71.50 71.50 70.60 70.60 205 -0.50(-0.70%)
Mar 03, 2010 71.10 71.10 71.10 0 +1.45(+2.08%)
Mar 02, 2010 69.66 69.66 69.65 69.65 250 +1.65(+2.43%)
Mar 01, 2010 67.75 68.00 67.75 68.00 297 +1.10(+1.64%)
Feb 25, 2010 66.90 66.90 66.90 0 -0.25(-0.37%)
Feb 23, 2010 67.15 67.15 67.15 0 -1.85(-2.68%)
Feb 22, 2010 69.35 69.35 69.00 69.00 603 +0.00(+0.00%)
Feb 16, 2010 69.00 69.00 69.00 110 +1.65(+2.45%)
Feb 12, 2010 67.35 67.35 67.35 0 +0.20(+0.30%)
Feb 11, 2010 67.15 67.15 67.15 67.15 210 +1.10(+1.67%)
Feb 10, 2010 66.05 66.05 66.05 66.05 225 +1.40(+2.17%)
Feb 08, 2010 64.65 64.65 64.65 0 +1.40(+2.21%)
Feb 05, 2010 63.15 63.25 63.15 63.25 710 -2.95(-4.46%)
Feb 04, 2010 66.20 66.20 66.20 66.20 220 -3.45(-4.95%)
Feb 02, 2010 69.65 69.65 69.65 0 +1.20(+1.75%)
Jan 29, 2010 68.45 68.45 68.45 0 -0.55(-0.80%)
Jan 28, 2010 69.66 69.70 68.90 69.00 1,950 -2.25(-3.16%)
Jan 27, 2010 71.25 71.25 71.25 71.25 340 -0.98(-1.36%)
Jan 26, 2010 71.00 72.23 71.00 72.23 200 +0.76(+1.06%)
Jan 25, 2010 71.47 71.47 71.47 71.47 100 -1.13(-1.56%)
Jan 22, 2010 72.25 72.60 72.25 72.60 790 +0.75(+1.04%)
Jan 21, 2010 71.85 71.85 71.85 71.85 700 -5.40(-6.99%)
Jan 20, 2010 77.25 77.25 77.25 77.25 100 -0.30(-0.39%)
Jan 19, 2010 77.20 77.55 77.20 77.55 2,100 +0.39(+0.51%)
Jan 15, 2010 77.16 77.16 77.16 0 -2.34(-2.95%)
Jan 14, 2010 79.50 79.50 79.42 79.50 240,110 +1.05(+1.34%)
Jan 13, 2010 78.45 78.45 78.45 78.45 100 +1.62(+2.11%)
Jan 12, 2010 76.83 76.83 76.83 76.83 230 +0.57(+0.74%)
Jan 08, 2010 76.26 76.26 76.26 0 -2.69(-3.40%)
Jan 06, 2010 78.95 78.95 78.95 0 -1.45(-1.80%)
Jan 04, 2010 80.40 80.40 80.40 80.40 0 +0.00(+0.00%)
Dec 31, 2009 80.40 80.40 80.40 0 -1.05(-1.29%)
Dec 29, 2009 81.45 81.45 81.45 81.45 0 +1.45(+1.81%)
Dec 24, 2009 80.00 80.00 80.00 80.00 0 +1.10(+1.39%)
Dec 22, 2009 78.90 78.90 78.90 78.90 0 -0.35(-0.44%)
Dec 21, 2009 78.73 79.25 78.73 79.25 860 +0.60(+0.76%)
Dec 18, 2009 78.65 78.65 78.65 78.65 550 +1.35(+1.75%)
Dec 17, 2009 78.00 78.00 77.30 77.30 1,100 -2.65(-3.31%)
Dec 16, 2009 79.95 79.95 79.95 79.95 200 +1.50(+1.91%)
Dec 15, 2009 78.44 78.56 78.44 78.45 1,580 -0.80(-1.01%)
Dec 14, 2009 79.60 79.60 79.20 79.25 550 -0.65(-0.81%)
Dec 11, 2009 79.12 79.90 79.12 79.90 310 +1.75(+2.24%)
Dec 10, 2009 78.15 78.15 78.15 78.15 1,000 +0.65(+0.84%)
Dec 09, 2009 77.50 77.50 77.50 77.50 1,250 -0.75(-0.96%)
Dec 07, 2009 78.25 78.25 78.25 78.25 0 -2.75(-3.40%)
Dec 04, 2009 79.63 81.00 80.03 81.00 26,810 +0.30(+0.37%)
Dec 03, 2009 80.70 80.70 80.55 80.70 500 +0.45(+0.56%)
Dec 02, 2009 79.65 80.60 78.66 80.25 485,860 +3.45(+4.49%)
Nov 27, 2009 76.80 76.80 76.80 0 -2.90(-3.64%)
Nov 25, 2009 79.70 79.70 79.70 79.70 625 -0.55(-0.69%)
Nov 24, 2009 80.25 80.25 80.25 80.25 200 +1.05(+1.33%)
Nov 23, 2009 79.25 79.25 79.20 79.20 2,800 +2.10(+2.72%)
Nov 20, 2009 77.10 77.10 77.10 77.10 200 -0.65(-0.84%)
Nov 18, 2009 77.75 77.75 77.75 0 -2.25(-2.81%)
Nov 17, 2009 80.00 80.00 80.00 80.00 39,555 +2.50(+3.23%)
Nov 16, 2009 77.50 77.50 77.50 77.50 450 +1.63(+2.15%)
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.