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:

Siemens Ag ADR (OP: SIEGY )

95.43 -0.81 (-0.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 87.51 87.51 85.50 86.60 46,997 +0.49(+0.57%)
Dec 30, 2021 85.96 86.62 85.96 86.11 65,089 -0.20(-0.24%)
Dec 29, 2021 86.14 86.36 85.91 86.31 46,361 +0.14(+0.17%)
Dec 28, 2021 86.18 86.60 86.01 86.17 101,400 +0.57(+0.67%)
Dec 27, 2021 85.41 85.67 85.24 85.60 67,881 +0.46(+0.55%)
Dec 23, 2021 83.99 85.20 83.99 85.14 100,419 +1.09(+1.30%)
Dec 22, 2021 83.06 84.11 82.97 84.04 82,157 +0.96(+1.16%)
Dec 21, 2021 82.59 83.08 82.25 83.08 123,813 +0.84(+1.02%)
Dec 20, 2021 82.28 82.30 81.33 82.24 89,811 -0.92(-1.11%)
Dec 17, 2021 83.61 83.76 83.05 83.16 112,677 -1.59(-1.88%)
Dec 16, 2021 85.37 85.37 84.23 84.75 91,150 -0.04(-0.05%)
Dec 15, 2021 83.84 84.83 83.37 84.79 66,588 +1.55(+1.87%)
Dec 14, 2021 83.71 84.38 82.87 83.24 137,349 -1.57(-1.85%)
Dec 13, 2021 85.20 85.38 84.75 84.81 89,202 -0.66(-0.77%)
Dec 10, 2021 85.26 85.64 85.07 85.47 106,678 +0.49(+0.58%)
Dec 09, 2021 85.27 85.36 84.90 84.98 73,456 -1.18(-1.37%)
Dec 08, 2021 86.50 86.63 85.71 86.16 92,946 +0.06(+0.07%)
Dec 07, 2021 85.47 86.25 85.47 86.10 212,313 +2.40(+2.87%)
Dec 06, 2021 83.70 84.45 83.58 83.70 169,334 +0.66(+0.79%)
Dec 03, 2021 84.13 84.21 82.32 83.04 110,828 -0.71(-0.85%)
Dec 02, 2021 83.01 84.07 82.71 83.75 236,565 +1.72(+2.09%)
Dec 01, 2021 82.93 83.94 81.59 82.03 146,363 +1.99(+2.49%)
Nov 30, 2021 81.42 81.65 79.20 80.04 247,546 -1.63(-2.00%)
Nov 29, 2021 82.35 82.35 80.86 81.67 225,175 -0.42(-0.51%)
Nov 26, 2021 83.38 83.47 81.85 82.09 77,928 -2.83(-3.33%)
Nov 24, 2021 84.80 85.23 84.65 84.92 171,772 -1.18(-1.37%)
Nov 23, 2021 87.51 87.51 86.01 86.10 121,596 -1.44(-1.64%)
Nov 22, 2021 88.14 88.20 87.38 87.54 95,719 +0.22(+0.25%)
Nov 19, 2021 87.96 88.03 87.12 87.32 148,140 -0.64(-0.73%)
Nov 18, 2021 88.29 88.11 87.95 87.96 233,156 +0.11(+0.13%)
Nov 17, 2021 87.75 87.88 87.30 87.85 89,665 +1.07(+1.23%)
Nov 16, 2021 86.31 87.22 86.28 86.78 128,306 +1.17(+1.37%)
Nov 15, 2021 84.99 85.95 84.73 85.61 239,711 +0.50(+0.59%)
Nov 12, 2021 84.91 85.34 84.69 85.11 117,501 -1.50(-1.73%)
Nov 11, 2021 86.93 87.06 86.38 86.61 70,087 +2.71(+3.23%)
Nov 10, 2021 84.61 83.90 83.90 108,634 -0.69(-0.82%)
Nov 09, 2021 85.35 85.50 84.33 84.59 111,962 -0.21(-0.25%)
Nov 08, 2021 84.57 84.91 84.53 84.80 121,584 +0.60(+0.71%)
Nov 05, 2021 83.46 84.44 83.30 84.20 178,459 -0.35(-0.41%)
Nov 04, 2021 84.46 84.63 84.19 84.55 240,390 +0.33(+0.39%)
Nov 03, 2021 83.52 84.25 83.17 84.22 129,614 +0.18(+0.21%)
Nov 02, 2021 83.70 84.32 83.70 84.04 100,919 +2.14(+2.61%)
Nov 01, 2021 81.62 81.93 81.14 81.90 143,200 +0.21(+0.26%)
Oct 29, 2021 81.15 81.70 80.97 81.69 111,649 -0.10(-0.12%)
Oct 28, 2021 81.20 81.94 81.14 81.79 132,857 +0.26(+0.32%)
Oct 27, 2021 81.87 82.21 81.47 81.53 130,550 -0.42(-0.51%)
Oct 26, 2021 82.38 81.95 88,889 +0.93(+1.15%)
Oct 25, 2021 80.60 81.02 80.50 81.02 200,356 -0.32(-0.39%)
Oct 22, 2021 81.05 81.69 81.05 81.34 178,195 +0.44(+0.54%)
Oct 21, 2021 81.14 81.23 80.63 80.90 80,253 -1.92(-2.32%)
Oct 20, 2021 82.88 83.16 82.61 82.82 87,933 +1.02(+1.25%)
Oct 19, 2021 81.41 81.93 81.33 81.80 60,190 +0.51(+0.63%)
Oct 18, 2021 81.15 81.36 80.66 81.29 292,220 -0.62(-0.76%)
Oct 15, 2021 81.55 82.08 81.31 81.92 89,924 -0.07(-0.09%)
Oct 14, 2021 81.49 82.12 81.25 81.99 132,836 +2.37(+2.98%)
Oct 13, 2021 79.26 79.70 78.95 79.62 68,013 +1.09(+1.39%)
Oct 12, 2021 78.55 78.84 78.28 78.53 191,669 -0.06(-0.08%)
Oct 11, 2021 78.83 79.16 78.55 78.59 81,005 -1.16(-1.45%)
Oct 08, 2021 79.88 79.97 79.52 79.75 144,777 +0.37(+0.47%)
Oct 07, 2021 78.62 79.85 78.57 79.38 168,685 +0.75(+0.95%)
Oct 06, 2021 78.00 78.69 77.71 78.63 127,001 -1.27(-1.59%)
Oct 05, 2021 79.17 80.21 79.00 79.90 112,632 +0.60(+0.76%)
Oct 04, 2021 80.07 80.10 78.85 79.30 200,512 -1.26(-1.56%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.