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

Siemens Ag ADR (OP: SIEGY )

101.18 -0.31 (-0.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Dec 29, 2023 93.60 94.07 93.34 93.54 54,025 +0.47(+0.50%)
Dec 28, 2023 93.36 93.77 93.07 93.07 121,224 -0.52(-0.56%)
Dec 27, 2023 93.13 93.89 93.13 93.59 62,303 +0.37(+0.40%)
Dec 26, 2023 92.46 93.48 92.46 93.22 75,854 +0.83(+0.90%)
Dec 22, 2023 92.84 92.84 92.15 92.39 92,756 -0.60(-0.65%)
Dec 21, 2023 91.91 92.99 91.91 92.99 80,504 +1.37(+1.50%)
Dec 20, 2023 92.69 92.92 91.39 91.62 201,632 -0.62(-0.67%)
Dec 19, 2023 91.54 92.39 91.46 92.24 116,824 +2.97(+3.33%)
Dec 18, 2023 89.74 90.00 89.00 89.27 61,890 -1.27(-1.40%)
Dec 15, 2023 91.24 91.24 90.43 90.54 92,087 -0.46(-0.51%)
Dec 14, 2023 90.95 91.46 90.43 91.00 160,213 +1.80(+2.02%)
Dec 13, 2023 87.96 89.40 87.39 89.20 242,841 +0.92(+1.04%)
Dec 12, 2023 88.42 88.64 88.06 88.28 143,061 -0.13(-0.15%)
Dec 11, 2023 87.65 88.50 87.65 88.41 245,233 +1.18(+1.35%)
Dec 08, 2023 86.88 87.65 86.88 87.23 385,502 -0.09(-0.10%)
Dec 07, 2023 87.13 87.42 86.75 87.32 87,921 +1.06(+1.23%)
Dec 06, 2023 86.61 87.49 86.19 86.26 103,686 +0.71(+0.83%)
Dec 05, 2023 85.94 86.71 85.49 85.55 149,717 +0.39(+0.46%)
Dec 04, 2023 85.18 85.35 84.68 85.16 146,557 +0.22(+0.26%)
Dec 01, 2023 83.68 85.08 83.68 84.94 74,628 +0.94(+1.12%)
Nov 30, 2023 83.60 84.14 83.50 84.00 120,972 +0.08(+0.10%)
Nov 29, 2023 83.79 84.21 83.55 83.92 88,556 +0.95(+1.14%)
Nov 28, 2023 82.68 83.43 82.59 82.97 143,200 +0.62(+0.75%)
Nov 27, 2023 82.29 82.40 81.94 82.35 68,867 -0.27(-0.33%)
Nov 24, 2023 82.26 82.62 82.25 82.62 51,241 +1.37(+1.69%)
Nov 22, 2023 81.32 81.60 81.10 81.25 103,639 +0.53(+0.66%)
Nov 21, 2023 81.23 81.46 80.43 80.72 93,060 -0.03(-0.04%)
Nov 20, 2023 80.44 80.98 80.44 80.75 96,966 -0.18(-0.22%)
Nov 17, 2023 80.59 80.97 80.00 80.93 87,374 +1.21(+1.52%)
Nov 16, 2023 80.16 80.43 79.37 79.72 165,827 +4.57(+6.08%)
Nov 15, 2023 75.31 75.69 75.07 75.15 110,687 +0.98(+1.32%)
Nov 14, 2023 73.50 74.29 73.43 74.17 104,977 +3.01(+4.23%)
Nov 13, 2023 70.39 71.16 70.19 71.16 100,452 +0.87(+1.24%)
Nov 10, 2023 69.93 70.43 69.44 70.29 104,979 +0.02(+0.03%)
Nov 09, 2023 70.80 71.32 70.27 70.27 209,754 +0.66(+0.95%)
Nov 08, 2023 69.07 69.72 69.07 69.61 155,217 +0.87(+1.27%)
Nov 07, 2023 68.58 68.94 68.38 68.74 196,253 -0.20(-0.29%)
Nov 06, 2023 69.41 69.53 68.82 68.94 113,972 +0.54(+0.79%)
Nov 03, 2023 68.82 69.14 68.37 68.40 106,719 +0.09(+0.13%)
Nov 02, 2023 67.81 68.53 67.72 68.31 276,871 +1.81(+2.72%)
Nov 01, 2023 66.04 66.56 65.86 66.50 149,733 +0.31(+0.47%)
Oct 31, 2023 66.07 66.43 65.79 66.19 242,564 +0.26(+0.39%)
Oct 30, 2023 65.62 66.00 65.18 65.93 166,340 +1.56(+2.42%)
Oct 27, 2023 64.74 64.93 64.12 64.37 116,709 +0.69(+1.08%)
Oct 26, 2023 63.82 64.20 63.31 63.68 229,035 -3.06(-4.58%)
Oct 25, 2023 67.48 67.65 66.54 66.74 88,797 -0.90(-1.33%)
Oct 24, 2023 67.32 67.64 67.18 67.64 153,573 -0.17(-0.25%)
Oct 23, 2023 67.45 68.20 67.30 67.81 176,010 +0.57(+0.85%)
Oct 20, 2023 67.75 67.98 67.07 67.24 271,518 -0.82(-1.20%)
Oct 19, 2023 68.50 69.01 67.94 68.06 200,285 -0.41(-0.60%)
Oct 18, 2023 68.52 68.84 68.04 68.47 156,487 -2.29(-3.24%)
Oct 17, 2023 69.91 71.15 69.91 70.76 214,440 +0.05(+0.06%)
Oct 16, 2023 70.56 70.89 70.37 70.72 126,716 +0.77(+1.09%)
Oct 13, 2023 71.09 71.26 69.73 69.95 116,522 -1.69(-2.36%)
Oct 12, 2023 72.57 72.57 71.46 71.64 148,731 -1.80(-2.46%)
Oct 11, 2023 73.03 73.56 72.94 73.44 173,462 +1.07(+1.49%)
Oct 10, 2023 71.91 72.62 71.86 72.37 558,258 +1.86(+2.64%)
Oct 09, 2023 69.87 70.60 69.85 70.51 105,493 -1.06(-1.48%)
Oct 06, 2023 70.07 71.75 69.69 71.57 109,316 +1.53(+2.18%)
Oct 05, 2023 69.64 70.04 69.28 70.04 99,835 -0.32(-0.45%)
Oct 04, 2023 70.59 70.67 69.75 70.36 108,237 +0.68(+0.98%)
Oct 03, 2023 69.98 70.34 69.42 69.68 114,606 -0.64(-0.91%)
Oct 02, 2023 70.93 71.01 70.03 70.32 109,268 -1.13(-1.58%)
Sep 29, 2023 72.86 72.86 71.39 71.45 102,464 -0.33(-0.46%)
Sep 28, 2023 70.66 71.95 70.51 71.78 240,795 +1.10(+1.56%)
Sep 27, 2023 70.55 70.81 69.92 70.68 173,525 +2.37(+3.47%)
Sep 26, 2023 69.26 69.45 68.30 68.31 121,157 -1.87(-2.66%)
Sep 25, 2023 69.92 70.27 70.06 70.18 90,464 -0.46(-0.65%)
Sep 22, 2023 71.11 71.58 70.50 70.64 96,185 -0.20(-0.28%)
Sep 21, 2023 71.68 71.79 70.72 70.84 96,152 -1.23(-1.71%)
Sep 20, 2023 72.98 73.32 72.06 72.07 94,673 +0.03(+0.04%)
Sep 19, 2023 72.14 72.21 71.70 72.04 123,413 -1.31(-1.79%)
Sep 18, 2023 73.07 73.46 73.00 73.35 72,877 -0.11(-0.15%)
Sep 15, 2023 73.95 74.28 73.37 73.46 81,869 +0.70(+0.96%)
Sep 14, 2023 72.25 72.90 72.22 72.76 93,114 +0.93(+1.29%)
Sep 13, 2023 72.49 72.73 71.63 71.83 126,561 -0.91(-1.25%)
Sep 12, 2023 72.82 73.26 72.74 72.74 96,486 -0.89(-1.21%)
Sep 11, 2023 73.29 73.81 73.07 73.63 89,405 +0.42(+0.58%)
Sep 08, 2023 72.86 73.55 72.86 73.20 110,570 +0.19(+0.26%)
Sep 07, 2023 73.04 73.22 72.78 73.01 103,887 -0.36(-0.49%)
Sep 06, 2023 73.81 73.97 73.32 73.37 283,384 -0.55(-0.74%)
Sep 05, 2023 74.17 74.32 73.69 73.92 82,296 -0.30(-0.40%)
Sep 01, 2023 75.43 75.55 74.02 74.22 85,348 -0.92(-1.22%)
Aug 31, 2023 75.52 75.67 75.08 75.14 100,982 -0.32(-0.42%)
Aug 30, 2023 75.98 76.41 75.33 75.46 105,487 -1.04(-1.36%)
Aug 29, 2023 74.57 76.55 74.57 76.50 161,114 +1.81(+2.42%)
Aug 28, 2023 74.31 74.80 74.31 74.69 80,137 +0.84(+1.13%)
Aug 25, 2023 74.11 74.77 73.43 73.85 207,480 +0.97(+1.34%)
Aug 24, 2023 74.07 74.29 72.88 72.88 252,792 -1.70(-2.28%)
Aug 23, 2023 74.06 74.64 73.80 74.58 237,821 +0.55(+0.74%)
Aug 22, 2023 74.11 74.36 73.97 74.03 117,282 +0.18(+0.24%)
Aug 21, 2023 73.28 73.91 73.22 73.85 156,589 +0.82(+1.12%)
Aug 18, 2023 72.65 73.28 72.53 73.03 216,116 -0.33(-0.45%)
Aug 17, 2023 74.44 74.50 73.29 73.36 215,850 -1.26(-1.69%)
Aug 16, 2023 74.52 75.28 74.52 74.62 235,866 -0.07(-0.09%)
Aug 15, 2023 75.66 75.73 74.51 74.69 106,501 -0.76(-1.01%)
Aug 14, 2023 74.91 75.83 74.52 75.45 247,137 +0.05(+0.07%)
Aug 11, 2023 75.34 75.70 75.10 75.40 207,194 -0.58(-0.77%)
Aug 10, 2023 77.06 77.55 75.98 75.98 306,426 -4.29(-5.34%)
Aug 09, 2023 80.78 80.93 80.09 80.27 109,382 -0.01(-0.01%)
Aug 08, 2023 80.01 80.31 79.40 80.28 85,181 -1.58(-1.93%)
Aug 07, 2023 81.07 81.86 81.00 81.86 86,817 +0.71(+0.87%)
Aug 04, 2023 81.26 82.27 80.95 81.15 67,539 +1.07(+1.34%)
Aug 03, 2023 79.83 80.48 79.54 80.08 87,397 -0.58(-0.72%)
Aug 02, 2023 81.11 81.29 80.49 80.66 281,543 -2.06(-2.49%)
Aug 01, 2023 82.81 82.87 82.32 82.72 103,146 -2.60(-3.05%)
Jul 31, 2023 85.94 86.02 85.13 85.32 60,890 +0.40(+0.47%)
Jul 28, 2023 84.35 85.27 84.30 84.92 69,263 +0.34(+0.40%)
Jul 27, 2023 85.41 85.93 84.56 84.58 56,825 +0.85(+1.02%)
Jul 26, 2023 82.83 84.10 82.83 83.73 72,065 -0.17(-0.20%)
Jul 25, 2023 82.93 83.99 82.93 83.90 57,319 +0.47(+0.56%)
Jul 24, 2023 83.46 83.80 83.30 83.43 74,307 -0.73(-0.87%)
Jul 21, 2023 84.08 84.44 83.77 84.16 447,583 +0.36(+0.43%)
Jul 20, 2023 84.23 84.57 83.53 83.80 311,133 +0.90(+1.09%)
Jul 19, 2023 83.50 83.64 82.67 82.90 661,516 -1.60(-1.89%)
Jul 18, 2023 83.73 84.52 83.64 84.50 92,754 +0.04(+0.05%)
Jul 17, 2023 83.86 84.55 83.74 84.46 85,542 +0.12(+0.14%)
Jul 14, 2023 84.66 84.76 84.12 84.34 70,525 -0.28(-0.33%)
Jul 13, 2023 83.54 84.66 83.54 84.62 63,601 +1.75(+2.11%)
Jul 12, 2023 82.84 83.19 82.56 82.87 74,965 +2.26(+2.80%)
Jul 11, 2023 80.09 80.61 79.90 80.61 107,109 +1.25(+1.58%)
Jul 10, 2023 78.45 79.48 78.43 79.36 88,156 +1.30(+1.66%)
Jul 07, 2023 77.97 78.74 77.74 78.06 135,366 +0.51(+0.66%)
Jul 06, 2023 78.33 78.33 77.14 77.55 93,236 -1.34(-1.70%)
Jul 05, 2023 79.57 79.61 78.80 78.89 142,996 -2.42(-2.98%)
Jul 03, 2023 80.96 81.33 80.78 81.31 70,396 -2.10(-2.52%)
Jun 30, 2023 83.34 83.59 83.09 83.41 74,385 +1.64(+2.01%)
Jun 29, 2023 81.90 82.12 81.50 81.77 123,667 -1.90(-2.27%)
Jun 28, 2023 86.57 86.97 82.10 83.67 127,504 -2.93(-3.38%)
Jun 27, 2023 85.81 86.87 85.77 86.60 64,994 +1.86(+2.19%)
Jun 26, 2023 85.21 85.55 84.58 84.74 141,995 -0.54(-0.63%)
Jun 23, 2023 84.23 85.65 84.23 85.28 151,643 -1.78(-2.04%)
Jun 22, 2023 87.43 87.97 86.98 87.06 230,943 -0.86(-0.98%)
Jun 21, 2023 87.32 88.22 87.31 87.92 91,058 -0.30(-0.34%)
Jun 20, 2023 88.64 88.76 88.01 88.22 141,203 -1.68(-1.87%)
Jun 16, 2023 91.29 91.34 89.70 89.90 150,849 -0.96(-1.06%)
Jun 15, 2023 89.80 91.08 89.76 90.86 216,337 +8.54(+10.37%)
May 08, 2023 82.92 82.99 82.23 82.32 101,625 -0.64(-0.77%)
May 05, 2023 82.21 83.13 81.97 82.96 75,619 +1.21(+1.48%)
May 04, 2023 82.12 82.33 81.53 81.75 95,114 -0.54(-0.66%)
May 03, 2023 82.47 83.00 82.17 82.29 76,097 +0.89(+1.09%)
May 02, 2023 81.42 81.47 80.63 81.40 75,060 -0.73(-0.89%)
May 01, 2023 80.81 82.31 80.81 82.13 64,619 -0.03(-0.04%)
Apr 28, 2023 81.15 82.20 81.15 82.16 123,180 +0.62(+0.77%)
Apr 27, 2023 81.44 81.57 80.75 81.53 134,921 +1.66(+2.07%)
Apr 26, 2023 80.45 80.69 79.74 79.88 82,391 -0.28(-0.35%)
Apr 25, 2023 80.69 81.03 80.15 80.16 121,320 -0.41(-0.51%)
Apr 24, 2023 80.28 80.59 80.05 80.57 105,291 +0.77(+0.96%)
Apr 21, 2023 79.24 80.11 79.24 79.80 262,780 +0.06(+0.08%)
Apr 20, 2023 79.44 80.34 79.44 79.74 68,902 -0.51(-0.64%)
Apr 19, 2023 80.09 80.47 80.06 80.25 66,999 -0.59(-0.73%)
Apr 18, 2023 80.73 80.94 80.33 80.84 69,751 +0.34(+0.42%)
Apr 17, 2023 80.10 80.52 79.94 80.50 225,576 +0.19(+0.24%)
Apr 14, 2023 80.17 80.50 79.91 80.31 91,938 +0.38(+0.48%)
Apr 13, 2023 79.71 80.03 79.25 79.93 84,940 +0.38(+0.48%)
Apr 12, 2023 79.58 79.80 79.29 79.55 523,044 +1.36(+1.74%)
Apr 11, 2023 78.30 78.49 78.10 78.19 103,528 +0.93(+1.20%)
Apr 10, 2023 75.00 77.81 75.00 77.26 133,178 -0.20(-0.26%)
Apr 06, 2023 76.79 77.67 76.33 77.46 70,960 -1.20(-1.53%)
Apr 05, 2023 78.71 78.87 78.13 78.66 104,143 -2.19(-2.71%)
Apr 04, 2023 81.32 81.50 80.66 80.85 117,407 -0.29(-0.36%)
Apr 03, 2023 80.74 81.29 80.53 81.14 155,522 +0.19(+0.23%)
Mar 31, 2023 80.82 81.37 80.77 80.95 856,366 -0.01(-0.01%)
Mar 30, 2023 80.61 81.03 80.38 80.96 180,418 +1.46(+1.84%)
Mar 29, 2023 79.04 79.53 78.92 79.50 72,306 +1.79(+2.30%)
Mar 28, 2023 77.54 77.83 77.31 77.71 73,697 +1.04(+1.36%)
Mar 27, 2023 76.71 76.83 76.25 76.67 49,704 +0.91(+1.19%)
Mar 24, 2023 75.70 76.06 75.09 75.76 90,753 -2.14(-2.75%)
Mar 23, 2023 78.30 79.17 77.45 77.90 99,479 -0.09(-0.12%)
Mar 22, 2023 78.50 79.46 77.96 77.99 92,256 +0.76(+0.98%)
Mar 21, 2023 77.29 77.50 76.78 77.23 129,998 +2.78(+3.73%)
Mar 20, 2023 73.93 74.94 73.93 74.45 79,059 +1.29(+1.76%)
Mar 17, 2023 73.12 73.65 72.48 73.16 62,729 -2.07(-2.75%)
Mar 16, 2023 72.89 75.26 72.84 75.23 103,569 +1.42(+1.92%)
Mar 15, 2023 73.64 74.14 72.53 73.81 891,103 -4.19(-5.37%)
Mar 14, 2023 77.92 78.26 77.30 78.00 147,990 +2.50(+3.31%)
Mar 13, 2023 75.70 76.27 75.26 75.50 104,965 -2.21(-2.84%)
Mar 10, 2023 79.16 79.16 77.45 77.71 550,969 -1.54(-1.94%)
Mar 09, 2023 79.46 80.00 79.03 79.25 234,474 +0.11(+0.14%)
Mar 08, 2023 78.81 79.21 78.57 79.14 87,830 +1.33(+1.71%)
Mar 07, 2023 78.95 79.00 77.81 77.81 57,338 -0.87(-1.11%)
Mar 06, 2023 78.65 78.92 78.51 78.68 63,570 +0.37(+0.47%)
Mar 03, 2023 77.98 78.38 77.56 78.31 72,943 +1.29(+1.67%)
Mar 02, 2023 76.12 77.02 76.06 77.02 62,839 -0.46(-0.59%)
Mar 01, 2023 77.90 78.10 77.27 77.48 109,884 +1.04(+1.36%)
Feb 28, 2023 76.97 77.22 76.41 76.44 115,407 +0.12(+0.16%)
Feb 27, 2023 76.53 76.76 76.03 76.32 97,184 +1.30(+1.73%)
Feb 24, 2023 76.02 76.02 74.71 75.02 91,862 -2.76(-3.55%)
Feb 23, 2023 77.57 77.84 77.03 77.78 65,251 +1.40(+1.83%)
Feb 22, 2023 76.62 77.01 76.28 76.38 95,692 -0.19(-0.25%)
Feb 21, 2023 77.01 77.24 76.25 76.57 90,668 -1.33(-1.71%)
Feb 17, 2023 77.47 78.09 77.35 77.90 112,642 -0.65(-0.83%)
Feb 16, 2023 78.33 79.24 78.08 78.55 170,745 -1.21(-1.52%)
Feb 15, 2023 78.86 79.78 78.84 79.76 156,662 +1.24(+1.58%)
Feb 14, 2023 77.58 78.72 77.52 78.52 134,744 +0.12(+0.15%)
Feb 13, 2023 77.61 78.62 77.61 78.40 174,470 +0.60(+0.77%)
Feb 10, 2023 78.24 78.37 77.59 77.80 206,852 -1.67(-2.10%)
Feb 09, 2023 80.53 81.43 79.47 79.47 313,415 +1.12(+1.43%)
Feb 08, 2023 75.69 78.38 74.70 78.35 347,542 +2.67(+3.53%)
Feb 07, 2023 75.68 76.03 74.92 75.68 108,984 -0.83(-1.08%)
Feb 06, 2023 77.15 77.25 76.45 76.51 73,482 -1.36(-1.75%)
Feb 03, 2023 77.81 78.75 77.74 77.87 84,996 -0.46(-0.59%)
Feb 02, 2023 78.16 78.60 76.78 78.33 106,745 -0.81(-1.02%)
Feb 01, 2023 78.19 79.57 77.65 79.14 89,320 +1.06(+1.35%)
Jan 31, 2023 77.68 78.20 77.36 78.08 107,428 +0.61(+0.79%)
Jan 30, 2023 78.09 78.33 77.40 77.47 109,943 -0.90(-1.15%)
Jan 27, 2023 77.73 78.73 77.70 78.37 120,457 -0.03(-0.04%)
Jan 26, 2023 78.76 78.90 78.04 78.40 150,504 +0.20(+0.26%)
Jan 25, 2023 77.67 78.30 77.50 78.20 160,836 +0.33(+0.42%)
Jan 24, 2023 77.68 78.05 77.25 77.87 86,657 -0.24(-0.31%)
Jan 23, 2023 77.16 78.39 76.96 78.11 247,004 +0.85(+1.10%)
Jan 20, 2023 76.36 77.55 76.16 77.26 209,444 +0.87(+1.14%)
Jan 19, 2023 76.73 76.85 75.79 76.39 149,965 -1.23(-1.58%)
Jan 18, 2023 79.15 79.34 77.62 77.62 155,177 -0.27(-0.35%)
Jan 17, 2023 78.22 78.72 77.84 77.89 263,000 +0.19(+0.24%)
Jan 13, 2023 76.77 77.70 76.75 77.70 115,237 +0.45(+0.58%)
Jan 12, 2023 76.46 77.56 75.79 77.25 119,125 +1.76(+2.33%)
Jan 11, 2023 75.51 75.70 74.99 75.49 265,721 +0.79(+1.06%)
Jan 10, 2023 73.66 74.70 73.66 74.70 187,854 +0.86(+1.16%)
Jan 09, 2023 73.79 74.44 73.63 73.84 182,771 +1.10(+1.51%)
Jan 06, 2023 70.65 72.84 70.17 72.74 224,041 +1.73(+2.44%)
Jan 05, 2023 70.85 71.27 70.68 71.01 188,283 -0.56(-0.78%)
Jan 04, 2023 71.50 71.87 70.85 71.57 99,208 +2.30(+3.32%)
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.