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

Stryker Corp (NY: SYK )

325.43 -2.02 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Mar 31, 2022 261.80 265.41 260.94 261.27 1,602,369 -1.75(-0.66%)
Mar 30, 2022 264.74 266.25 261.50 263.02 961,606 -3.06(-1.15%)
Mar 29, 2022 265.33 267.22 263.09 266.09 1,051,877 +2.78(+1.06%)
Mar 28, 2022 260.53 263.42 258.11 263.31 1,030,443 +4.02(+1.55%)
Mar 25, 2022 257.34 259.54 255.99 259.29 851,146 +2.91(+1.14%)
Mar 24, 2022 250.95 256.42 250.24 256.38 1,207,746 +7.35(+2.95%)
Mar 23, 2022 258.36 258.58 248.40 249.03 1,823,981 -11.21(-4.31%)
Mar 22, 2022 259.41 261.72 259.10 260.24 1,529,870 +1.15(+0.44%)
Mar 21, 2022 260.23 260.90 256.71 259.09 1,105,855 -1.51(-0.58%)
Mar 18, 2022 256.97 261.04 254.95 260.60 2,246,779 +3.26(+1.27%)
Mar 17, 2022 252.06 257.36 252.06 257.34 1,492,054 +1.79(+0.70%)
Mar 16, 2022 251.50 256.93 250.03 255.55 1,569,797 +7.62(+3.07%)
Mar 15, 2022 243.08 248.46 242.41 247.93 1,512,691 +8.28(+3.45%)
Mar 14, 2022 243.92 245.37 237.17 239.65 1,623,805 -1.87(-0.77%)
Mar 11, 2022 244.11 245.63 241.33 241.52 1,293,805 -0.59(-0.24%)
Mar 10, 2022 239.58 242.69 237.70 242.11 1,740,834 -1.29(-0.53%)
Mar 09, 2022 246.33 246.33 239.53 243.40 1,775,844 +3.88(+1.62%)
Mar 08, 2022 244.88 246.47 238.07 239.51 2,007,513 -7.51(-3.04%)
Mar 07, 2022 258.73 260.15 245.34 247.02 1,812,243 -13.34(-5.13%)
Mar 04, 2022 256.93 260.49 254.15 260.37 1,142,802 +0.61(+0.24%)
Mar 03, 2022 262.41 264.02 257.31 259.75 948,865 -1.97(-0.75%)
Mar 02, 2022 258.32 264.55 257.23 261.72 1,863,348 +5.72(+2.24%)
Mar 01, 2022 256.54 258.01 252.79 256.00 1,987,768 -0.71(-0.28%)
Feb 28, 2022 255.50 257.79 253.76 256.71 1,334,215 -2.38(-0.92%)
Feb 25, 2022 251.96 259.37 253.10 259.09 1,470,309 +7.89(+3.14%)
Feb 24, 2022 242.98 251.96 239.80 251.20 1,938,746 +3.98(+1.61%)
Feb 23, 2022 246.72 250.54 245.13 247.23 2,026,440 +3.32(+1.36%)
Feb 22, 2022 241.32 246.13 241.09 243.90 1,722,007 +2.02(+0.83%)
Feb 18, 2022 241.88 0 -3.35(-1.37%)
Feb 17, 2022 249.59 251.54 244.57 245.24 1,409,825 -7.81(-3.09%)
Feb 16, 2022 249.85 253.91 247.87 253.04 1,363,352 +0.85(+0.34%)
Feb 15, 2022 248.29 253.34 247.60 252.20 1,552,579 +8.06(+3.30%)
Feb 14, 2022 245.18 246.51 242.38 244.14 1,357,593 -1.17(-0.48%)
Feb 11, 2022 249.43 250.37 243.70 245.31 1,341,484 -3.69(-1.48%)
Feb 10, 2022 249.16 252.76 248.07 249.00 1,939,647 -4.66(-1.84%)
Feb 09, 2022 251.36 255.88 251.36 253.66 1,376,214 +4.99(+2.01%)
Feb 08, 2022 242.22 249.64 242.22 248.67 1,163,898 +6.74(+2.78%)
Feb 07, 2022 242.57 244.76 239.86 241.93 1,294,551 -2.69(-1.10%)
Feb 04, 2022 242.97 246.84 242.36 244.62 812,811 +0.19(+0.08%)
Feb 03, 2022 247.43 243.96 244.44 1,030,783 -3.62(-1.46%)
Feb 02, 2022 243.69 248.90 241.69 248.05 1,644,337 +5.72(+2.36%)
Feb 01, 2022 241.75 242.79 237.74 242.33 2,382,124 +0.54(+0.22%)
Jan 31, 2022 240.76 243.11 241.80 2,073,947 -0.33(-0.14%)
Jan 28, 2022 234.36 242.55 231.46 242.13 1,952,831 +2.98(+1.25%)
Jan 27, 2022 243.52 244.50 237.29 239.15 1,775,711 -2.86(-1.18%)
Jan 26, 2022 246.08 248.53 239.22 242.00 1,610,167 -0.98(-0.40%)
Jan 25, 2022 238.16 244.12 236.44 242.99 1,736,210 -2.58(-1.05%)
Jan 24, 2022 244.30 246.09 235.90 245.57 2,366,936 -2.69(-1.08%)
Jan 21, 2022 251.91 251.91 246.07 248.26 2,656,491 -2.28(-0.91%)
Jan 20, 2022 252.47 258.56 250.08 250.54 1,374,242 -1.25(-0.50%)
Jan 19, 2022 254.18 256.35 251.50 251.79 1,536,728 -2.12(-0.84%)
Jan 18, 2022 256.71 257.49 252.93 253.91 1,384,664 -6.07(-2.34%)
Jan 14, 2022 259.99 0 -1.15(-0.44%)
Jan 13, 2022 261.97 265.02 260.36 261.14 1,089,501 -0.14(-0.05%)
Jan 12, 2022 261.73 263.17 260.42 261.27 827,953 -0.14(-0.05%)
Jan 11, 2022 258.00 262.92 256.31 261.41 1,046,042 +4.21(+1.64%)
Jan 10, 2022 255.59 257.24 251.67 257.20 1,338,446 +0.27(+0.11%)
Jan 07, 2022 261.50 264.24 256.13 256.93 1,833,704 -7.73(-2.92%)
Jan 06, 2022 264.53 269.99 262.26 264.65 1,822,065 -0.73(-0.28%)
Jan 05, 2022 269.67 273.36 265.16 265.39 1,352,665 -5.38(-1.99%)
Jan 04, 2022 265.88 272.05 264.57 270.77 2,033,662 +9.11(+3.48%)
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.