Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Nestle Sa ADR (OP: NSRGY )

99.65 UNCHANGED

Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	128.35	128.79	127.68	128.26	135,836	+0.74(+0.58%)
Apr 27, 2023	127.34	127.63	126.73	127.52	153,192	-1.19(-0.92%)
Apr 26, 2023	129.49	129.66	128.64	128.71	148,169	-0.10(-0.08%)
Apr 25, 2023	129.07	129.71	128.80	128.81	257,268	-0.56(-0.43%)
Apr 24, 2023	128.44	129.37	128.23	129.37	315,742	-0.08(-0.06%)
Apr 21, 2023	129.50	130.10	127.57	129.45	189,449	+1.45(+1.13%)
Apr 20, 2023	128.26	128.60	127.77	128.00	120,485	+1.04(+0.82%)
Apr 19, 2023	126.94	127.36	126.78	126.96	115,018	+0.06(+0.05%)
Apr 18, 2023	126.32	127.09	126.24	126.90	131,553	+0.60(+0.48%)
Apr 17, 2023	126.53	126.95	126.07	126.30	152,302	+0.20(+0.16%)
Apr 14, 2023	126.44	126.97	125.86	126.10	171,632	+0.13(+0.10%)
Apr 13, 2023	125.85	126.22	125.52	125.97	159,429	+0.40(+0.32%)
Apr 12, 2023	125.85	126.24	125.53	125.57	462,838	+0.23(+0.18%)
Apr 11, 2023	124.89	125.71	124.76	125.34	256,011	+0.12(+0.10%)
Apr 10, 2023	122.12	125.26	122.12	125.22	214,970	-0.53(-0.42%)
Apr 06, 2023	125.39	126.15	125.29	125.75	288,435	+1.35(+1.09%)
Apr 05, 2023	124.09	124.80	124.01	124.40	259,174	+1.89(+1.54%)
Apr 04, 2023	122.09	123.02	122.08	122.51	149,157	-0.49(-0.40%)
Apr 03, 2023	122.02	123.05	121.72	123.00	192,271	+1.31(+1.08%)
Mar 31, 2023	121.28	122.14	121.22	121.69	208,792	+0.79(+0.65%)
Mar 30, 2023	121.08	121.44	120.71	120.90	274,431	-0.87(-0.71%)
Mar 29, 2023	121.50	121.95	121.14	121.77	191,656	+1.96(+1.64%)
Mar 28, 2023	120.73	120.82	119.67	119.81	204,317	-0.03(-0.03%)
Mar 27, 2023	119.52	119.89	119.09	119.84	185,661	+0.25(+0.20%)
Mar 24, 2023	119.79	120.06	119.16	119.60	213,562	+0.54(+0.45%)
Mar 23, 2023	119.38	119.90	118.57	119.06	167,952	+0.53(+0.45%)
Mar 22, 2023	118.63	119.70	118.37	118.53	202,530	+1.39(+1.19%)
Mar 21, 2023	117.41	117.62	116.57	117.14	273,763	-0.42(-0.36%)
Mar 20, 2023	117.06	117.92	116.84	117.56	150,767	-0.15(-0.13%)
Mar 17, 2023	117.41	118.09	117.09	117.71	146,627	-0.50(-0.42%)
Mar 16, 2023	117.52	118.45	117.36	118.20	216,873	+2.36(+2.03%)
Mar 15, 2023	115.70	116.57	115.24	115.85	190,477	-1.34(-1.14%)
Mar 14, 2023	117.10	117.19	116.32	117.19	266,083	+0.59(+0.51%)
Mar 13, 2023	116.55	117.59	116.42	116.60	235,493	+2.93(+2.58%)
Mar 10, 2023	114.68	115.00	113.50	113.67	218,375	+1.54(+1.37%)
Mar 09, 2023	112.93	113.19	112.01	112.13	218,688	+0.22(+0.20%)
Mar 08, 2023	111.69	112.21	111.14	111.91	196,822	+0.42(+0.38%)
Mar 07, 2023	112.32	112.62	111.43	111.48	189,496	-1.09(-0.97%)
Mar 06, 2023	112.87	113.37	112.44	112.57	205,266	-2.35(-2.04%)
Mar 03, 2023	114.21	114.92	113.99	114.92	191,168	+0.43(+0.38%)
Mar 02, 2023	113.45	114.74	113.44	114.49	840,656	+2.09(+1.86%)
Mar 01, 2023	113.05	113.28	112.30	112.40	387,086	-0.11(-0.10%)
Feb 28, 2023	114.63	114.72	112.44	112.52	331,240	-3.24(-2.80%)
Feb 27, 2023	116.21	116.21	115.60	115.75	243,001	+0.46(+0.40%)
Feb 24, 2023	115.11	115.53	114.70	115.30	131,625	-1.49(-1.28%)
Feb 23, 2023	117.27	117.50	116.09	116.78	179,150	-1.73(-1.46%)
Feb 22, 2023	118.88	119.02	118.20	118.51	201,580	+0.18(+0.15%)
Feb 21, 2023	117.96	118.40	117.30	118.33	156,713	-0.27(-0.23%)
Feb 17, 2023	116.80	118.80	116.71	118.60	172,982	+2.00(+1.72%)
Feb 16, 2023	116.72	117.38	116.35	116.60	177,836	-3.58(-2.98%)
Feb 15, 2023	119.62	120.18	119.10	120.18	201,485	-0.80(-0.66%)
Feb 14, 2023	120.99	121.36	120.25	120.98	151,167	+0.27(+0.22%)
Feb 13, 2023	119.80	120.87	119.61	120.71	124,729	+2.01(+1.69%)
Feb 10, 2023	118.11	118.84	117.86	118.70	167,093	+0.86(+0.73%)
Feb 09, 2023	119.98	120.01	117.78	117.84	245,463	-2.13(-1.78%)
Feb 08, 2023	119.87	120.39	119.44	119.97	302,347	+0.25(+0.21%)
Feb 07, 2023	118.84	120.05	118.33	119.72	189,656	-0.52(-0.43%)
Feb 06, 2023	119.87	120.46	119.67	120.24	202,777	-0.49(-0.41%)
Feb 03, 2023	120.62	121.17	120.15	120.73	192,352	+0.72(+0.60%)
Feb 02, 2023	120.73	120.93	119.88	120.01	228,673	-2.66(-2.17%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Nestle Sa ADR (OP: NSRGY )

Historical Prices