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 )

7.390 +0.120 (+1.65%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 7.650 7.710 7.590 7.590 1,620,681 -0.15(-1.94%)
Feb 28, 2024 7.760 7.770 7.700 7.740 683,351 -0.14(-1.78%)
Feb 27, 2024 7.870 7.900 7.820 7.880 2,632,341 +0.16(+2.07%)
Feb 26, 2024 7.740 7.760 7.700 7.720 1,258,601 -0.04(-0.52%)
Feb 23, 2024 7.700 7.790 7.680 7.760 781,728 -0.04(-0.51%)
Feb 22, 2024 7.810 7.830 7.760 7.800 1,641,982 -0.02(-0.26%)
Feb 21, 2024 7.820 7.840 7.770 7.820 989,629 +0.05(+0.64%)
Feb 20, 2024 7.900 7.907 7.730 7.770 1,608,078 +0.03(+0.39%)
Feb 16, 2024 7.760 7.780 7.710 7.740 1,318,375 +0.12(+1.57%)
Feb 15, 2024 7.550 7.630 7.540 7.620 1,676,951 +0.01(+0.13%)
Feb 14, 2024 7.540 7.620 7.520 7.610 707,617 +0.10(+1.33%)
Feb 13, 2024 7.560 7.600 7.480 7.510 923,867 -0.16(-2.02%)
Feb 12, 2024 7.600 7.670 7.590 7.665 819,996 +0.13(+1.79%)
Feb 09, 2024 7.540 7.550 7.470 7.530 769,747 +0.00(+0.00%)
Feb 08, 2024 7.550 7.600 7.500 7.530 2,335,857 -0.25(-3.21%)
Feb 07, 2024 7.800 7.810 7.520 7.780 1,498,559 -0.14(-1.77%)
Feb 06, 2024 7.750 7.930 7.740 7.920 1,700,191 +0.23(+2.99%)
Feb 05, 2024 7.730 7.790 7.680 7.690 2,419,270 -0.10(-1.28%)
Feb 02, 2024 7.830 7.830 7.730 7.790 1,478,068 +0.01(+0.13%)
Feb 01, 2024 7.750 7.820 7.705 7.780 1,591,880 -0.05(-0.64%)
Jan 31, 2024 7.940 7.970 7.800 7.830 3,286,368 -0.33(-4.04%)
Jan 30, 2024 8.300 8.300 8.120 8.160 4,543,648 -0.23(-2.74%)
Jan 29, 2024 8.300 8.430 8.285 8.390 2,607,076 -0.40(-4.55%)
Jan 26, 2024 8.820 8.840 8.760 8.790 768,727 -0.09(-1.01%)
Jan 25, 2024 8.890 8.910 8.830 8.880 651,444 -0.01(-0.11%)
Jan 24, 2024 8.950 8.970 8.880 8.890 656,026 +0.03(+0.34%)
Jan 23, 2024 8.900 8.920 8.810 8.860 842,936 -0.14(-1.56%)
Jan 22, 2024 8.950 9.060 8.920 9.000 2,082,993 +0.10(+1.12%)
Jan 19, 2024 8.830 8.925 8.790 8.900 1,603,873 -0.01(-0.11%)
Jan 18, 2024 8.810 8.920 8.760 8.910 2,413,838 -0.25(-2.73%)
Jan 17, 2024 9.030 9.440 9.000 9.160 837,809 +0.01(+0.11%)
Jan 16, 2024 9.110 9.170 9.070 9.150 2,142,690 -0.29(-3.07%)
Jan 12, 2024 9.420 9.470 9.380 9.440 622,259 +0.08(+0.85%)
Jan 11, 2024 9.450 9.450 9.270 9.360 1,272,702 -0.21(-2.19%)
Jan 10, 2024 9.580 9.610 9.547 9.570 923,653 -0.18(-1.85%)
Jan 09, 2024 9.760 9.790 9.710 9.750 1,855,177 +0.04(+0.41%)
Jan 08, 2024 9.600 9.730 9.570 9.710 3,018,534 +0.01(+0.10%)
Jan 05, 2024 9.540 9.790 9.540 9.700 2,569,073 +0.06(+0.62%)
Jan 04, 2024 9.580 9.650 9.570 9.640 2,455,750 +0.25(+2.66%)
Jan 03, 2024 9.390 9.410 9.260 9.390 800,086 +0.01(+0.11%)
Jan 02, 2024 9.270 9.410 9.250 9.380 2,293,465 +0.15(+1.63%)
Dec 29, 2023 9.170 9.300 9.160 9.230 797,922 +0.00(+0.00%)
Dec 28, 2023 9.260 9.290 9.180 9.230 2,174,200 -0.01(-0.11%)
Dec 27, 2023 9.240 9.270 9.220 9.240 1,122,498 +0.24(+2.67%)
Dec 26, 2023 9.000 9.030 8.930 9.000 1,386,922 +0.06(+0.67%)
Dec 22, 2023 8.980 9.030 8.920 8.940 980,097 +0.02(+0.22%)
Dec 21, 2023 8.930 8.960 8.870 8.920 2,123,027 +0.12(+1.36%)
Dec 20, 2023 8.860 8.920 8.800 8.800 2,197,204 +0.02(+0.23%)
Dec 19, 2023 8.770 8.830 8.760 8.780 2,217,529 +0.11(+1.27%)
Dec 18, 2023 8.700 8.720 8.650 8.670 3,880,917 +0.00(+0.00%)
Dec 15, 2023 8.660 8.730 8.630 8.670 2,110,669 -0.02(-0.18%)
Dec 14, 2023 8.650 8.740 8.610 8.686 1,906,392 +0.24(+2.87%)
Dec 13, 2023 8.360 8.470 8.300 8.444 1,247,652 +0.04(+0.52%)
Dec 12, 2023 8.380 8.700 8.360 8.400 1,471,106 -0.05(-0.59%)
Dec 11, 2023 8.420 8.450 8.390 8.450 2,352,070 -0.09(-1.05%)
Dec 08, 2023 8.460 8.570 8.440 8.540 1,253,154 +0.01(+0.12%)
Dec 07, 2023 8.550 8.580 8.500 8.530 2,047,304 -0.13(-1.50%)
Dec 06, 2023 8.715 8.740 8.647 8.660 1,148,588 +0.15(+1.76%)
Dec 05, 2023 8.430 8.540 8.400 8.510 1,207,253 +0.18(+2.16%)
Dec 04, 2023 8.300 8.340 8.270 8.330 2,579,854 -0.12(-1.42%)
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.