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 Aktienges ADR (OP: BAYRY )

7.600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Aug 29, 2014 134.30 134.30 134.30 0 +1.26(+0.95%)
Aug 28, 2014 132.82 133.48 132.67 133.04 202,448 -1.23(-0.92%)
Aug 27, 2014 135.15 135.15 134.02 134.27 48,159 -1.30(-0.96%)
Aug 26, 2014 135.00 136.00 134.84 135.57 25,561 +1.75(+1.31%)
Aug 25, 2014 132.35 133.95 132.28 133.82 39,935 +2.27(+1.73%)
Aug 22, 2014 131.47 131.77 130.25 131.55 31,424 -1.43(-1.08%)
Aug 21, 2014 131.85 133.17 131.77 132.98 96,485 +1.38(+1.05%)
Aug 20, 2014 130.78 131.80 130.50 131.60 49,158 -1.14(-0.86%)
Aug 19, 2014 132.68 132.75 132.31 132.74 26,542 +0.24(+0.18%)
Aug 18, 2014 130.10 132.59 129.81 132.50 81,580 +3.90(+3.03%)
Aug 15, 2014 131.72 131.80 127.38 128.60 65,097 -2.45(-1.87%)
Aug 14, 2014 131.36 131.39 130.72 131.05 34,790 +0.58(+0.44%)
Aug 13, 2014 129.05 130.64 128.75 130.47 324,029 +2.37(+1.85%)
Aug 12, 2014 128.30 128.40 127.54 128.10 108,670 -1.74(-1.34%)
Aug 11, 2014 129.97 130.30 129.63 129.84 312,994 +0.93(+0.72%)
Aug 08, 2014 128.05 128.85 127.24 128.91 61,667 +1.15(+0.90%)
Aug 07, 2014 130.27 130.27 127.21 127.76 16,547 -1.49(-1.15%)
Aug 06, 2014 128.26 129.34 128.26 129.25 25,542 +1.02(+0.80%)
Aug 05, 2014 129.96 130.21 127.97 128.23 35,023 +0.38(+0.30%)
Aug 04, 2014 128.35 128.36 126.81 127.85 59,127 -0.89(-0.69%)
Aug 01, 2014 129.07 130.10 128.11 128.74 41,522 -2.94(-2.23%)
Jul 31, 2014 133.49 133.49 131.67 131.68 22,817 -3.98(-2.94%)
Jul 30, 2014 136.89 136.90 134.95 135.66 34,711 +2.40(+1.80%)
Jul 29, 2014 133.31 134.10 132.93 133.26 80,634 -0.64(-0.48%)
Jul 28, 2014 134.05 134.42 132.67 133.90 51,477 +1.07(+0.81%)
Jul 25, 2014 134.56 134.69 132.35 132.83 13,936 -2.93(-2.16%)
Jul 24, 2014 135.79 136.15 134.82 135.76 24,221 +0.34(+0.25%)
Jul 23, 2014 135.98 135.98 135.20 135.42 28,370 +1.11(+0.83%)
Jul 22, 2014 134.56 134.71 133.87 134.31 21,011 -0.17(-0.13%)
Jul 21, 2014 134.75 134.75 134.20 134.48 42,039 -2.31(-1.69%)
Jul 18, 2014 135.99 136.82 135.98 136.79 13,951 +1.54(+1.14%)
Jul 17, 2014 136.36 137.51 135.17 135.25 36,423 -2.55(-1.85%)
Jul 16, 2014 138.50 138.50 137.64 137.80 24,420 +0.47(+0.34%)
Jul 15, 2014 138.37 138.69 136.66 137.33 45,192 -1.43(-1.03%)
Jul 14, 2014 138.49 139.05 138.44 138.76 21,321 +1.06(+0.77%)
Jul 11, 2014 137.25 137.80 136.88 137.70 22,360 -0.09(-0.07%)
Jul 10, 2014 137.74 138.07 137.28 137.79 22,481 -3.30(-2.34%)
Jul 09, 2014 140.00 141.10 139.86 141.09 24,562 +1.07(+0.76%)
Jul 08, 2014 140.84 141.04 139.65 140.02 14,542 -1.23(-0.87%)
Jul 07, 2014 141.52 142.03 141.09 141.25 15,599 -3.50(-2.42%)
Jul 03, 2014 144.75 144.75 144.75 0 +1.97(+1.38%)
Jul 02, 2014 142.64 142.93 141.90 142.78 14,173 -1.61(-1.12%)
Jul 01, 2014 143.43 144.44 143.32 144.39 49,724 +3.12(+2.21%)
Jun 30, 2014 140.91 141.86 140.91 141.27 37,829 +1.12(+0.80%)
Jun 27, 2014 139.98 140.18 139.52 140.15 22,098 -0.47(-0.33%)
Jun 26, 2014 141.50 141.63 139.72 140.62 53,386 -2.04(-1.43%)
Jun 25, 2014 142.01 142.66 141.86 142.66 30,012 +1.01(+0.71%)
Jun 24, 2014 142.12 142.44 141.65 141.65 45,019 +0.95(+0.68%)
Jun 23, 2014 140.99 140.99 140.36 140.70 17,303 -0.68(-0.48%)
Jun 20, 2014 141.50 141.65 141.00 141.38 14,632 +0.66(+0.47%)
Jun 19, 2014 141.02 141.09 140.63 140.72 28,126 +0.21(+0.15%)
Jun 18, 2014 139.62 140.57 139.41 140.51 24,499 +0.36(+0.26%)
Jun 17, 2014 139.29 140.26 139.28 140.15 27,762 +0.19(+0.14%)
Jun 16, 2014 140.07 140.51 139.67 139.96 41,338 -0.49(-0.35%)
Jun 13, 2014 140.00 140.60 139.80 140.45 36,574 -0.52(-0.37%)
Jun 12, 2014 141.22 141.60 140.80 140.97 696,483 -1.03(-0.73%)
Jun 11, 2014 142.50 142.51 141.78 142.00 795,672 -2.01(-1.40%)
Jun 10, 2014 143.16 144.08 143.16 144.01 449,065 +0.50(+0.35%)
Jun 06, 2014 144.90 144.90 143.38 143.51 42,917 +0.19(+0.13%)
Jun 05, 2014 143.10 143.74 142.30 143.32 19,082 -0.25(-0.17%)
Jun 04, 2014 143.21 144.00 143.21 143.57 13,739 -0.18(-0.13%)
Jun 03, 2014 144.40 144.46 143.01 143.75 30,006 -1.06(-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.