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:

Nestle Sa ADR (OP: NSRGY )

105.70 -0.31 (-0.30%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 37.95 37.98 37.37 37.62 685,469 -0.33(-0.87%)
Jun 29, 2009 38.00 38.21 37.85 37.95 289,356 +0.21(+0.56%)
Jun 26, 2009 37.24 37.76 37.18 37.74 630,303 +0.23(+0.61%)
Jun 25, 2009 37.24 37.69 37.14 37.51 541,114 +0.11(+0.29%)
Jun 24, 2009 37.98 38.06 37.10 37.40 473,988 -0.89(-2.32%)
Jun 23, 2009 37.95 38.30 37.92 38.29 770,049 +1.45(+3.94%)
Jun 22, 2009 36.90 39.91 36.82 36.84 626,394 -0.21(-0.57%)
Jun 19, 2009 36.80 37.20 36.80 37.05 251,498 +0.80(+2.21%)
Jun 18, 2009 36.05 36.48 35.95 36.25 684,706 +0.15(+0.42%)
Jun 17, 2009 35.93 36.18 35.62 36.10 368,208 +0.35(+0.98%)
Jun 16, 2009 36.00 36.10 35.62 35.75 710,159 +0.12(+0.34%)
Jun 15, 2009 35.75 35.75 35.35 35.63 757,736 -0.81(-2.22%)
Jun 12, 2009 36.20 36.47 36.05 36.44 468,663 -0.26(-0.71%)
Jun 11, 2009 36.33 36.89 36.33 36.70 322,419 +0.40(+1.10%)
Jun 10, 2009 36.73 37.75 36.11 36.30 902,566 -0.28(-0.77%)
Jun 09, 2009 36.25 36.59 36.05 36.58 359,519 +0.37(+1.02%)
Jun 08, 2009 35.75 36.26 35.74 36.21 403,136 +0.42(+1.17%)
Jun 05, 2009 36.28 36.28 35.59 35.79 880,348 -1.59(-4.25%)
Jun 04, 2009 37.29 37.55 37.20 37.38 640,546 +0.43(+1.16%)
Jun 03, 2009 37.10 37.19 36.73 36.95 1,250,857 -0.19(-0.51%)
Jun 02, 2009 36.79 37.27 36.70 37.14 623,410 +0.21(+0.57%)
Jun 01, 2009 36.80 37.10 36.75 36.93 658,552 +0.46(+1.26%)
May 29, 2009 36.29 36.58 35.92 36.47 608,828 +0.22(+0.61%)
May 28, 2009 36.10 36.34 35.86 36.25 806,391 +0.15(+0.42%)
May 27, 2009 36.45 36.69 35.95 36.10 473,907 -0.95(-2.56%)
May 26, 2009 36.72 37.44 36.58 37.05 518,502 +0.34(+0.93%)
May 22, 2009 36.81 36.84 36.52 36.71 440,334 +0.22(+0.60%)
May 21, 2009 36.84 37.41 36.05 36.49 800,164 -0.11(-0.30%)
May 20, 2009 36.66 37.15 36.45 36.60 513,089 +0.22(+0.60%)
May 19, 2009 36.21 36.54 36.00 36.38 464,455 -0.07(-0.19%)
May 18, 2009 36.03 36.45 36.01 36.45 675,492 +0.16(+0.44%)
May 17, 2009 36.20 37.38 35.70 36.29 23,299 +0.44(+1.23%)
May 15, 2009 36.20 37.38 35.70 35.85 428,959 -0.93(-2.53%)
May 14, 2009 36.55 37.00 36.51 36.78 888,681 +0.34(+0.93%)
May 13, 2009 36.65 36.73 36.28 36.44 756,498 +0.16(+0.44%)
May 12, 2009 36.05 36.41 35.96 36.28 552,450 +0.91(+2.57%)
May 11, 2009 35.41 35.59 34.45 35.37 1,061,056 -0.28(-0.79%)
May 08, 2009 34.91 35.70 34.86 35.65 496,147 +1.00(+2.89%)
May 07, 2009 34.75 35.00 34.50 34.65 783,081 +0.15(+0.43%)
May 06, 2009 34.24 34.52 34.02 34.50 402,102 +0.37(+1.08%)
May 05, 2009 34.50 34.50 34.09 34.13 520,213 -0.49(-1.42%)
May 04, 2009 33.78 34.62 33.77 34.62 508,161 +2.02(+6.20%)
May 01, 2009 32.60 32.82 32.40 32.60 800,567 +0.15(+0.46%)
Apr 30, 2009 33.00 33.25 32.40 32.45 924,516 -0.45(-1.37%)
Apr 29, 2009 32.46 33.13 32.46 32.90 336,396 +1.00(+3.13%)
Apr 28, 2009 31.65 32.90 31.56 31.90 675,750 +0.00(+0.00%)
Apr 27, 2009 32.20 32.30 31.55 31.90 652,055 -0.15(-0.47%)
Apr 24, 2009 32.30 32.30 31.85 32.05 810,917 -0.27(-0.84%)
Apr 23, 2009 32.00 32.43 31.83 32.32 1,226,298 +0.18(+0.56%)
Apr 22, 2009 32.10 32.42 32.00 32.14 506,767 -0.36(-1.11%)
Apr 21, 2009 31.95 32.55 31.90 32.50 540,445 +0.20(+0.62%)
Apr 20, 2009 32.65 32.65 32.20 32.30 1,196,574 -0.45(-1.37%)
Apr 17, 2009 32.90 33.00 32.50 32.75 3,445,405 -1.00(-2.96%)
Apr 16, 2009 34.05 34.05 33.55 33.75 946,899 -0.35(-1.03%)
Apr 15, 2009 34.03 34.14 33.71 34.10 1,461,297 -0.16(-0.47%)
Apr 14, 2009 34.35 34.58 34.25 34.26 763,041 -0.39(-1.13%)
Apr 13, 2009 34.21 34.77 34.10 34.65 631,182 +0.40(+1.17%)
Apr 09, 2009 34.38 35.04 34.10 34.25 1,414,338 -0.25(-0.72%)
Apr 08, 2009 34.60 34.80 34.24 34.50 1,066,879 -0.36(-1.03%)
Apr 07, 2009 34.95 35.17 34.56 34.86 2,147,327 +0.21(+0.61%)
Apr 06, 2009 34.58 34.66 34.17 34.65 792,907 +0.45(+1.32%)
Apr 03, 2009 33.84 34.20 33.50 34.20 385,460 -0.30(-0.87%)
Apr 02, 2009 34.65 35.05 34.42 34.50 533,981 +0.19(+0.55%)
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.