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

Nestle Sa ADR (OP: NSRGY )

105.05 +0.61 (+0.58%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 (%)
May 31, 2007 97.45 97.90 97.00 97.45 179,396 +0.32(+0.33%)
May 30, 2007 97.13 97.40 96.25 97.13 107,921 +0.58(+0.60%)
May 29, 2007 96.55 97.03 96.05 96.55 107,397 +0.55(+0.57%)
May 25, 2007 96.00 96.00 95.35 96.00 109,255 +0.75(+0.79%)
May 24, 2007 96.15 96.25 95.00 95.25 148,183 -0.90(-0.94%)
May 23, 2007 96.15 96.35 95.70 96.15 108,119 +1.20(+1.26%)
May 22, 2007 95.55 95.50 94.84 94.95 139,092 -0.60(-0.63%)
May 21, 2007 95.55 96.50 95.30 95.55 334,415 -0.30(-0.31%)
May 18, 2007 95.85 96.00 94.85 95.85 115,900 -0.45(-0.47%)
May 17, 2007 96.30 96.40 95.00 96.30 117,676 -0.10(-0.10%)
May 16, 2007 96.40 96.95 96.00 96.40 257,189 -1.25(-1.28%)
May 15, 2007 97.65 98.15 96.80 97.65 121,356 -0.45(-0.46%)
May 14, 2007 98.10 98.85 98.00 98.10 53,040 -0.95(-0.96%)
May 11, 2007 99.05 99.25 98.00 99.05 437,171 +1.40(+1.43%)
May 10, 2007 97.65 99.10 97.60 97.65 267,357 -2.05(-2.06%)
May 09, 2007 99.70 99.70 99.30 99.70 92,569 +0.45(+0.45%)
May 08, 2007 99.25 99.50 98.70 99.25 109,951 -0.75(-0.75%)
May 07, 2007 100.00 100.20 99.60 100.00 58,387 +0.05(+0.05%)
May 04, 2007 99.95 100.05 99.40 99.95 73,802 -0.25(-0.25%)
May 03, 2007 100.20 100.55 100.00 100.20 113,325 +0.35(+0.35%)
May 02, 2007 99.85 100.00 99.20 99.85 179,725 +1.25(+1.27%)
May 01, 2007 98.60 99.65 98.60 98.60 99,416 -0.75(-0.75%)
Apr 30, 2007 99.35 99.95 90.00 99.35 855,951 +0.10(+0.10%)
Apr 27, 2007 99.20 99.90 99.05 99.25 126,459 +0.05(+0.05%)
Apr 26, 2007 99.20 100.00 99.10 99.20 262,047 -1.25(-1.24%)
Apr 25, 2007 100.15 100.89 100.10 100.45 300,285 +0.30(+0.30%)
Apr 24, 2007 100.15 100.45 94.04 100.15 303,152 +1.10(+1.11%)
Apr 23, 2007 99.05 100.05 90.50 99.05 124,252 +0.70(+0.71%)
Apr 20, 2007 98.35 100.25 98.15 98.35 112,164 -0.90(-0.91%)
Apr 19, 2007 100.45 100.05 99.15 99.25 108,237 -1.20(-1.19%)
Apr 18, 2007 100.45 100.50 100.00 100.45 108,268 +1.15(+1.16%)
Apr 17, 2007 99.30 99.65 87.50 99.30 73,412 -0.20(-0.20%)
Apr 16, 2007 99.50 100.30 98.90 99.50 725,808 -0.30(-0.30%)
Apr 13, 2007 99.80 100.50 98.80 99.80 160,411 +0.10(+0.10%)
Apr 12, 2007 99.70 100.00 98.00 99.70 129,789 -0.30(-0.30%)
Apr 11, 2007 100.00 100.60 98.90 100.00 154,352 -0.30(-0.30%)
Apr 10, 2007 100.30 100.50 90.20 100.30 104,728 +1.50(+1.52%)
Apr 09, 2007 98.80 99.50 98.40 98.80 89,993 -0.70(-0.70%)
Apr 05, 2007 99.50 99.65 98.60 99.50 81,114 +1.05(+1.07%)
Apr 04, 2007 98.45 98.65 98.10 98.45 99,997 +0.05(+0.05%)
Apr 03, 2007 98.40 98.75 98.20 98.40 88,339 +0.95(+0.97%)
Apr 02, 2007 97.45 98.15 97.20 97.45 183,987 +0.30(+0.31%)
Mar 30, 2007 97.15 97.80 96.60 97.15 362,614 +0.65(+0.67%)
Mar 29, 2007 96.50 96.55 96.00 96.50 109,433 +0.25(+0.26%)
Mar 28, 2007 96.25 96.65 96.00 96.25 109,815 -1.10(-1.13%)
Mar 27, 2007 97.35 97.80 97.25 97.35 90,895 +0.10(+0.10%)
Mar 26, 2007 97.25 97.80 97.02 97.25 137,940 -0.45(-0.46%)
Mar 23, 2007 97.70 98.50 97.65 97.70 109,641 -0.30(-0.31%)
Mar 22, 2007 98.00 98.60 97.70 98.00 123,499 -0.10(-0.10%)
Mar 21, 2007 98.10 98.45 96.80 98.10 168,467 +0.95(+0.98%)
Mar 20, 2007 97.15 97.25 96.53 97.15 87,839 +0.30(+0.31%)
Mar 19, 2007 96.85 97.40 96.47 96.85 165,307 +0.10(+0.10%)
Mar 16, 2007 96.75 96.75 95.75 96.75 131,142 +1.50(+1.57%)
Mar 15, 2007 95.25 95.40 94.45 95.25 118,327 +0.10(+0.11%)
Mar 14, 2007 95.15 96.35 94.65 95.15 95,717 -0.85(-0.89%)
Mar 13, 2007 96.50 96.85 95.95 96.00 96,481 -0.50(-0.52%)
Mar 12, 2007 96.50 96.55 95.75 96.50 67,854 +0.90(+0.94%)
Mar 09, 2007 95.60 96.15 95.60 95.60 109,624 -0.10(-0.10%)
Mar 08, 2007 95.70 96.00 95.05 95.70 236,206 -0.10(-0.10%)
Mar 07, 2007 95.80 96.40 95.00 95.80 320,461 +1.55(+1.64%)
Mar 06, 2007 94.25 94.40 93.20 94.25 128,826 +0.30(+0.32%)
Mar 05, 2007 93.95 94.60 93.95 93.95 90,294 -1.90(-1.98%)
Mar 02, 2007 93.90 96.40 95.45 95.85 143,281 +1.95(+2.08%)
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.