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

Cerner Corp (NQ: CERN )

94.92 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 7, 2022 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 (%)
Nov 30, 2021 73.08 73.08 69.66 70.04 4,781,443 -2.40(-3.31%)
Nov 29, 2021 72.03 72.91 71.44 72.44 1,709,354 +0.56(+0.77%)
Nov 26, 2021 73.21 73.70 71.69 71.88 1,511,484 -1.18(-1.62%)
Nov 24, 2021 73.58 73.91 72.63 73.06 2,183,557 -0.44(-0.60%)
Nov 23, 2021 72.92 73.67 72.58 73.50 2,179,120 +0.49(+0.67%)
Nov 22, 2021 72.66 73.82 71.90 73.01 3,612,091 +0.70(+0.96%)
Nov 19, 2021 73.39 74.07 72.23 72.32 1,744,755 -0.84(-1.14%)
Nov 18, 2021 73.94 73.30 73.06 73.15 1,737,937 -0.74(-1.00%)
Nov 17, 2021 73.33 74.45 72.68 73.89 1,924,478 +0.21(+0.28%)
Nov 16, 2021 73.78 74.30 73.47 73.68 1,665,116 +0.20(+0.27%)
Nov 15, 2021 74.20 74.88 73.31 73.48 1,767,579 -1.09(-1.47%)
Nov 12, 2021 74.59 74.87 74.26 74.57 1,440,156 +0.38(+0.51%)
Nov 11, 2021 73.69 74.35 73.39 74.20 1,332,348 +0.26(+0.35%)
Nov 10, 2021 73.87 73.94 1,545,962 +0.21(+0.28%)
Nov 09, 2021 74.04 74.38 73.34 73.73 1,692,840 -0.30(-0.40%)
Nov 08, 2021 74.74 74.81 73.82 74.03 1,998,146 -1.06(-1.42%)
Nov 05, 2021 75.34 76.31 74.86 75.09 2,561,580 -0.16(-0.21%)
Nov 04, 2021 77.73 77.79 75.01 75.25 3,071,848 -2.54(-3.26%)
Nov 03, 2021 76.22 77.81 76.06 77.78 2,947,121 +1.56(+2.05%)
Nov 02, 2021 75.92 76.63 75.16 76.22 2,363,138 +0.39(+0.51%)
Nov 01, 2021 73.78 75.66 75.66 75.84 2,980,637 +1.98(+2.68%)
Oct 29, 2021 72.64 75.06 71.52 73.86 4,692,474 +3.60(+5.12%)
Oct 28, 2021 69.53 70.52 69.45 70.26 3,076,103 +0.78(+1.12%)
Oct 27, 2021 71.68 71.69 69.28 69.48 2,644,820 -2.05(-2.86%)
Oct 26, 2021 71.41 71.53 1,691,635 +0.32(+0.45%)
Oct 25, 2021 71.24 71.21 1,766,498 -0.18(-0.25%)
Oct 22, 2021 71.64 72.06 71.31 71.39 1,493,146 -0.06(-0.08%)
Oct 21, 2021 71.75 71.75 71.24 71.45 1,122,727 -0.19(-0.26%)
Oct 20, 2021 71.12 72.00 71.05 71.64 2,284,640 +0.65(+0.91%)
Oct 19, 2021 69.96 71.19 69.86 70.99 1,622,941 +1.28(+1.84%)
Oct 18, 2021 70.85 70.91 69.60 69.71 1,629,988 -1.29(-1.82%)
Oct 15, 2021 71.39 71.88 70.96 71.00 5,746,469 -0.30(-0.42%)
Oct 14, 2021 70.58 71.53 70.46 71.30 2,383,894 +1.01(+1.44%)
Oct 13, 2021 70.02 70.45 69.54 70.29 2,164,710 +0.46(+0.65%)
Oct 12, 2021 70.15 70.51 69.58 69.83 1,832,001 -0.35(-0.50%)
Oct 11, 2021 70.48 70.94 70.17 70.18 2,104,251 -0.50(-0.70%)
Oct 08, 2021 70.65 71.08 70.09 70.68 1,920,792 +0.35(+0.49%)
Oct 07, 2021 70.44 71.07 70.20 70.33 2,253,085 +0.12(+0.17%)
Oct 06, 2021 69.21 70.25 68.68 70.21 3,134,413 +0.68(+0.97%)
Oct 05, 2021 69.67 70.43 69.33 69.53 2,448,582 -0.25(-0.36%)
Oct 04, 2021 69.88 70.63 69.17 69.78 2,878,192 -0.15(-0.21%)
Oct 01, 2021 70.43 70.43 69.50 69.93 2,271,054 -0.18(-0.26%)
Sep 30, 2021 70.92 71.37 69.74 70.11 3,061,308 -0.61(-0.86%)
Sep 29, 2021 70.86 71.62 70.58 70.72 1,595,962 -0.06(-0.08%)
Sep 28, 2021 71.28 71.78 70.34 70.78 3,662,638 -0.84(-1.18%)
Sep 27, 2021 72.04 73.05 71.45 71.62 1,532,440 -0.93(-1.29%)
Sep 24, 2021 72.60 73.01 72.28 72.56 1,589,508 +0.03(+0.04%)
Sep 23, 2021 72.39 73.10 72.25 72.53 1,973,374 +0.21(+0.29%)
Sep 22, 2021 72.93 72.95 72.22 72.32 1,430,576 -0.37(-0.50%)
Sep 21, 2021 73.12 73.66 72.68 72.68 1,519,691 -0.36(-0.49%)
Sep 20, 2021 74.28 74.49 72.60 73.04 2,143,469 -1.34(-1.80%)
Sep 17, 2021 73.40 75.01 73.27 74.38 8,217,522 +1.02(+1.39%)
Sep 16, 2021 73.50 73.74 72.32 73.36 2,116,536 -0.22(-0.30%)
Sep 15, 2021 73.24 74.28 73.22 73.58 2,559,975 +0.30(+0.41%)
Sep 14, 2021 74.29 74.30 72.90 73.28 1,999,474 -0.56(-0.77%)
Sep 13, 2021 73.85 74.05 73.13 73.84 1,929,275 +0.05(+0.07%)
Sep 10, 2021 74.34 74.53 73.30 73.79 1,675,017 -0.59(-0.80%)
Sep 09, 2021 74.99 75.52 74.37 74.39 1,386,669 -0.61(-0.82%)
Sep 08, 2021 75.39 75.52 74.84 75.00 1,678,070 -0.13(-0.17%)
Sep 07, 2021 75.10 75.98 74.90 75.13 1,954,496 +0.11(+0.15%)
Sep 03, 2021 75.15 75.67 74.79 75.02 1,834,849 -0.60(-0.80%)
Sep 02, 2021 75.59 75.65 74.90 75.63 1,243,949 +0.22(+0.29%)
Sep 01, 2021 75.88 75.96 74.87 75.41 1,258,827 -0.27(-0.35%)
Aug 31, 2021 75.45 76.07 75.09 75.68 1,801,079 +0.13(+0.17%)
Aug 30, 2021 76.16 76.47 75.48 75.55 999,943 -0.61(-0.81%)
Aug 27, 2021 75.42 76.32 75.30 76.16 1,342,366 +0.76(+1.01%)
Aug 26, 2021 75.68 75.98 75.16 75.40 1,557,540 -0.44(-0.58%)
Aug 25, 2021 76.51 76.68 75.07 75.84 3,347,167 -0.67(-0.88%)
Aug 24, 2021 77.16 77.28 76.31 76.51 1,785,552 -0.70(-0.91%)
Aug 23, 2021 78.38 78.38 76.93 77.21 2,315,465 -1.05(-1.34%)
Aug 20, 2021 79.19 79.47 78.06 78.26 2,452,291 -0.65(-0.83%)
Aug 19, 2021 78.77 79.64 78.27 78.92 1,550,329 +0.26(+0.33%)
Aug 18, 2021 80.24 80.26 78.60 78.66 1,765,894 -1.42(-1.77%)
Aug 17, 2021 79.16 80.14 79.06 80.08 1,367,750 +0.63(+0.80%)
Aug 16, 2021 79.07 79.62 78.90 79.44 1,186,616 +0.52(+0.65%)
Aug 13, 2021 78.86 79.28 78.51 78.93 807,921 +0.09(+0.11%)
Aug 12, 2021 78.62 79.22 78.62 78.84 1,105,404 +0.06(+0.08%)
Aug 11, 2021 78.73 79.12 78.47 78.78 993,769 +0.37(+0.47%)
Aug 10, 2021 79.51 79.51 78.02 78.41 1,452,212 -0.88(-1.11%)
Aug 09, 2021 79.29 79.52 78.87 79.30 1,546,069 +0.00(+0.00%)
Aug 06, 2021 79.30 79.69 79.00 79.30 1,273,921 +0.10(+0.13%)
Aug 05, 2021 79.66 79.75 78.56 79.20 1,438,077 -0.19(-0.24%)
Aug 04, 2021 81.19 81.28 79.36 79.38 2,027,199 -1.80(-2.22%)
Aug 03, 2021 79.38 81.25 79.23 81.19 2,237,907 +1.78(+2.25%)
Aug 02, 2021 79.36 79.49 78.74 79.40 1,887,290 -0.28(-0.35%)
Jul 30, 2021 79.32 80.10 78.52 79.68 3,323,910 +1.83(+2.36%)
Jul 29, 2021 76.90 78.66 76.90 77.85 2,742,380 -0.22(-0.28%)
Jul 28, 2021 78.43 78.77 77.99 78.07 3,285,454 -0.58(-0.74%)
Jul 27, 2021 77.79 78.79 77.61 78.65 2,652,813 +1.05(+1.35%)
Jul 26, 2021 77.62 78.14 76.99 77.60 2,117,955 -0.12(-0.15%)
Jul 23, 2021 76.75 77.86 76.66 77.72 2,041,603 +0.35(+0.45%)
Jul 22, 2021 77.18 77.51 76.88 77.37 1,800,646 +0.37(+0.48%)
Jul 21, 2021 77.04 77.38 76.47 77.01 1,581,386 -0.12(-0.15%)
Jul 20, 2021 76.21 78.02 76.17 77.12 2,553,766 +1.08(+1.42%)
Jul 19, 2021 76.61 77.18 75.40 76.04 2,980,942 -0.73(-0.96%)
Jul 16, 2021 78.99 78.99 76.26 76.78 3,967,541 -2.02(-2.57%)
Jul 15, 2021 78.71 79.01 78.29 78.80 1,504,540 -0.12(-0.15%)
Jul 14, 2021 79.16 79.16 78.50 78.92 1,304,200 -0.10(-0.13%)
Jul 13, 2021 79.38 79.70 78.89 79.02 1,494,993 -0.29(-0.36%)
Jul 12, 2021 78.90 79.54 78.73 79.31 1,643,818 +0.44(+0.55%)
Jul 09, 2021 78.78 79.33 78.73 78.87 2,118,975 -0.17(-0.21%)
Jul 08, 2021 79.48 79.55 78.67 79.04 2,130,975 -0.48(-0.60%)
Jul 07, 2021 79.37 79.61 78.94 79.51 3,307,738 +0.65(+0.83%)
Jul 06, 2021 78.94 79.24 78.05 78.86 2,779,711 +0.10(+0.13%)
Jul 02, 2021 77.92 78.88 77.76 78.76 4,691,828 +0.96(+1.24%)
Jul 01, 2021 77.35 78.05 77.35 77.80 4,080,518 +0.33(+0.42%)
Jun 30, 2021 77.81 78.06 76.99 77.47 1,681,570 -0.20(-0.26%)
Jun 29, 2021 77.97 78.29 77.26 77.67 3,693,250 -0.14(-0.18%)
Jun 28, 2021 77.82 78.32 77.61 77.81 2,700,670 +0.05(+0.06%)
Jun 25, 2021 77.34 78.56 77.22 77.76 10,369,033 +0.39(+0.50%)
Jun 24, 2021 77.31 77.92 77.17 77.37 1,491,330 +0.14(+0.18%)
Jun 23, 2021 78.04 78.04 76.88 77.23 1,626,910 -0.92(-1.18%)
Jun 22, 2021 78.64 78.72 77.92 78.15 1,503,115 -0.41(-0.52%)
Jun 21, 2021 77.88 78.66 77.40 78.56 1,893,448 +0.67(+0.86%)
Jun 18, 2021 77.76 78.46 77.55 77.89 4,882,102 -0.13(-0.16%)
Jun 17, 2021 78.31 78.49 77.78 78.02 3,567,357 -0.37(-0.47%)
Jun 16, 2021 79.31 79.43 78.13 78.38 2,492,045 -0.93(-1.17%)
Jun 15, 2021 80.00 80.19 79.17 79.31 2,026,330 -0.44(-0.56%)
Jun 14, 2021 80.06 80.15 78.82 79.75 2,722,550 -0.57(-0.71%)
Jun 11, 2021 80.14 80.62 79.62 80.33 3,480,034 +0.19(+0.23%)
Jun 10, 2021 79.25 80.24 78.90 80.14 2,579,096 +1.04(+1.31%)
Jun 09, 2021 78.72 79.39 78.72 79.10 2,213,222 +0.53(+0.68%)
Jun 08, 2021 78.61 79.37 78.33 78.57 1,952,876 -0.04(-0.05%)
Jun 07, 2021 79.51 79.78 78.38 78.61 3,126,701 -0.81(-1.02%)
Jun 04, 2021 79.42 80.48 79.06 79.42 3,162,158 +0.09(+0.11%)
Jun 03, 2021 76.98 79.40 76.94 79.33 3,816,457 +2.18(+2.83%)
Jun 02, 2021 76.90 77.61 76.79 77.15 2,809,412 +0.15(+0.19%)
Jun 01, 2021 77.49 77.75 76.63 77.00 1,774,956 -0.35(-0.45%)
May 28, 2021 77.87 78.16 77.32 77.34 1,961,427 -0.04(-0.05%)
May 27, 2021 78.31 78.58 77.31 77.38 2,364,951 -0.73(-0.94%)
May 26, 2021 77.37 78.46 77.10 78.11 4,604,988 +0.90(+1.16%)
May 25, 2021 76.21 78.21 75.85 77.21 6,529,176 +1.11(+1.45%)
May 24, 2021 77.07 77.10 76.06 76.11 2,482,376 -0.53(-0.70%)
May 21, 2021 77.87 78.32 76.59 76.64 2,712,400 -0.91(-1.17%)
May 20, 2021 77.35 78.10 77.17 77.55 2,743,247 +0.03(+0.04%)
May 19, 2021 76.71 77.59 76.29 77.52 2,726,653 +0.50(+0.65%)
May 18, 2021 75.78 77.55 75.62 77.02 3,749,143 +1.40(+1.86%)
May 17, 2021 75.91 76.45 75.53 75.61 2,283,127 -0.30(-0.39%)
May 14, 2021 76.61 76.72 75.90 75.91 1,995,286 -0.07(-0.09%)
May 13, 2021 75.26 76.26 75.12 75.98 2,475,599 +0.55(+0.73%)
May 12, 2021 75.66 76.12 75.36 75.43 2,865,933 -0.38(-0.50%)
May 11, 2021 76.29 76.89 75.22 75.80 3,888,411 -0.65(-0.85%)
May 10, 2021 77.42 78.30 76.54 76.45 5,165,121 +0.66(+0.87%)
May 07, 2021 74.15 76.32 73.95 75.79 3,911,758 +1.49(+2.01%)
May 06, 2021 73.77 74.65 73.54 74.30 2,613,732 +0.56(+0.76%)
May 05, 2021 71.75 73.77 70.99 73.74 5,704,950 -0.87(-1.17%)
May 04, 2021 74.85 74.86 74.14 74.61 2,853,039 -0.50(-0.67%)
May 03, 2021 74.33 75.18 74.30 75.11 2,625,575 +0.93(+1.25%)
Apr 30, 2021 74.11 74.69 73.65 74.18 2,206,981 -0.29(-0.38%)
Apr 29, 2021 74.10 74.49 73.68 74.47 1,607,957 +0.37(+0.49%)
Apr 28, 2021 74.95 75.13 73.88 74.10 1,641,203 -0.53(-0.72%)
Apr 27, 2021 74.40 75.06 74.06 74.63 1,480,645 -0.10(-0.13%)
Apr 26, 2021 74.67 75.00 73.94 74.73 1,331,776 +0.05(+0.07%)
Apr 23, 2021 74.98 75.10 74.33 74.68 1,242,501 -0.38(-0.50%)
Apr 22, 2021 75.12 75.48 74.61 75.06 1,871,023 +0.05(+0.07%)
Apr 21, 2021 74.63 75.25 74.50 75.01 2,831,169 +0.56(+0.76%)
Apr 20, 2021 73.83 74.86 73.77 74.45 1,768,166 +0.63(+0.86%)
Apr 19, 2021 74.52 74.54 73.52 73.81 1,785,613 -0.62(-0.84%)
Apr 16, 2021 73.49 74.62 73.45 74.44 6,610,724 +0.78(+1.06%)
Apr 15, 2021 73.19 74.28 73.17 73.66 2,095,388 +0.68(+0.93%)
Apr 14, 2021 73.24 73.62 72.54 72.97 2,558,255 -0.19(-0.26%)
Apr 13, 2021 72.50 73.26 72.42 73.16 1,930,868 +0.44(+0.61%)
Apr 12, 2021 71.89 72.97 71.89 72.72 2,680,241 +0.77(+1.07%)
Apr 09, 2021 71.53 72.28 71.36 71.95 2,320,092 +0.58(+0.82%)
Apr 08, 2021 71.89 72.06 71.22 71.36 1,854,008 -0.06(-0.08%)
Apr 07, 2021 71.28 71.72 71.21 71.42 1,674,391 +0.07(+0.10%)
Apr 06, 2021 72.40 72.70 70.93 71.35 2,148,137 -1.05(-1.45%)
Apr 05, 2021 71.84 72.67 71.84 72.40 1,884,447 +0.54(+0.76%)
Apr 01, 2021 70.93 72.17 70.70 71.86 2,055,961 +1.02(+1.45%)
Mar 31, 2021 70.61 71.42 70.26 70.83 2,150,054 +0.24(+0.34%)
Mar 30, 2021 71.09 71.42 70.03 70.60 1,647,161 -0.84(-1.17%)
Mar 29, 2021 71.28 71.93 70.80 71.43 1,706,192 +0.06(+0.08%)
Mar 26, 2021 71.15 71.41 70.70 71.37 1,576,676 +0.15(+0.21%)
Mar 25, 2021 70.83 71.35 70.30 71.23 1,668,301 +0.44(+0.63%)
Mar 24, 2021 70.37 71.55 70.31 70.78 2,440,164 +0.10(+0.14%)
Mar 23, 2021 71.09 71.41 70.47 70.68 2,011,872 -0.24(-0.33%)
Mar 22, 2021 70.62 71.15 70.11 70.92 3,333,724 +0.02(+0.03%)
Mar 19, 2021 70.42 71.19 70.36 70.90 4,665,490 +0.21(+0.29%)
Mar 18, 2021 71.61 71.67 70.62 70.69 2,882,484 -0.55(-0.77%)
Mar 17, 2021 71.35 71.59 70.57 71.25 3,833,120 +0.10(+0.14%)
Mar 16, 2021 71.82 72.38 71.07 71.15 2,708,124 -0.18(-0.25%)
Mar 15, 2021 70.61 71.61 70.25 71.33 3,399,113 +1.10(+1.57%)
Mar 12, 2021 69.51 70.72 69.51 70.22 3,370,924 +0.18(+0.25%)
Mar 11, 2021 70.96 71.15 69.96 70.04 3,412,347 +0.25(+0.35%)
Mar 10, 2021 69.77 70.40 69.31 69.80 2,447,949 +0.30(+0.43%)
Mar 09, 2021 69.74 70.59 69.45 69.50 2,550,061 +0.35(+0.51%)
Mar 08, 2021 69.29 70.32 69.09 69.15 2,656,450 -0.22(-0.31%)
Mar 05, 2021 67.44 69.54 67.23 69.36 4,454,820 +2.14(+3.18%)
Mar 04, 2021 69.29 69.29 66.97 67.23 3,588,058 -0.33(-0.48%)
Mar 03, 2021 68.21 68.33 67.19 67.55 2,356,870 -1.04(-1.52%)
Mar 02, 2021 69.24 69.57 68.49 68.60 2,800,317 -0.53(-0.77%)
Mar 01, 2021 68.47 69.35 68.47 69.13 4,376,263 +1.00(+1.46%)
Feb 26, 2021 69.42 69.58 68.11 68.13 3,532,884 -0.79(-1.14%)
Feb 25, 2021 69.76 70.57 68.90 68.92 3,388,859 -0.34(-0.50%)
Feb 24, 2021 68.94 69.76 68.64 69.27 3,724,037 +0.22(+0.31%)
Feb 23, 2021 69.56 70.39 68.51 69.05 5,842,332 -0.83(-1.18%)
Feb 22, 2021 70.76 70.91 69.71 69.88 2,632,670 -0.64(-0.91%)
Feb 19, 2021 71.49 71.88 70.26 70.52 2,813,907 -0.97(-1.35%)
Feb 18, 2021 71.62 71.77 70.97 71.48 3,038,414 +0.05(+0.07%)
Feb 17, 2021 71.25 72.65 71.18 71.43 3,975,826 -0.26(-0.36%)
Feb 16, 2021 74.01 74.10 71.54 71.69 5,039,674 -2.17(-2.94%)
Feb 12, 2021 74.40 74.44 73.33 73.86 3,221,243 -0.94(-1.25%)
Feb 11, 2021 76.38 77.23 73.97 74.79 3,218,228 -3.05(-3.92%)
Feb 10, 2021 78.40 78.82 77.59 77.85 2,299,661 -0.02(-0.03%)
Feb 09, 2021 77.68 78.33 77.52 77.87 1,903,902 +0.51(+0.66%)
Feb 08, 2021 78.63 79.05 77.00 77.36 2,437,358 -1.30(-1.65%)
Feb 05, 2021 79.60 79.67 78.53 78.66 942,129 -0.27(-0.34%)
Feb 04, 2021 78.87 80.08 78.45 78.92 1,006,365 +0.34(+0.44%)
Feb 03, 2021 79.18 79.47 78.05 78.58 1,082,794 -0.73(-0.92%)
Feb 02, 2021 79.37 80.86 79.26 79.31 1,186,836 +0.38(+0.49%)
Feb 01, 2021 79.58 79.58 78.31 78.92 1,289,349 -0.02(-0.03%)
Jan 29, 2021 78.98 80.07 78.10 78.94 1,514,470 -0.54(-0.68%)
Jan 28, 2021 81.91 82.97 79.45 79.48 2,181,271 -2.60(-3.17%)
Jan 27, 2021 79.99 82.83 79.72 82.09 3,133,296 +1.94(+2.42%)
Jan 26, 2021 79.48 80.25 78.77 80.14 1,025,103 +0.82(+1.03%)
Jan 25, 2021 78.69 80.17 78.59 79.33 1,543,692 +0.59(+0.75%)
Jan 22, 2021 78.48 79.09 78.06 78.74 1,331,909 +0.28(+0.35%)
Jan 21, 2021 78.46 79.00 78.25 78.46 978,581 -0.12(-0.15%)
Jan 20, 2021 77.93 78.83 77.65 78.58 1,201,689 +0.23(+0.29%)
Jan 19, 2021 78.22 78.86 77.61 78.35 1,352,623 -0.69(-0.87%)
Jan 15, 2021 78.95 79.30 77.93 79.04 1,475,401 -0.12(-0.15%)
Jan 14, 2021 79.26 80.56 79.06 79.16 2,315,724 -0.32(-0.40%)
Jan 13, 2021 77.86 79.64 77.72 79.47 2,410,667 +1.69(+2.18%)
Jan 12, 2021 77.64 78.04 77.14 77.78 1,216,936 +0.05(+0.06%)
Jan 11, 2021 78.49 78.64 77.31 77.73 1,363,561 -0.97(-1.23%)
Jan 08, 2021 78.34 78.83 77.23 78.70 1,610,367 +0.23(+0.29%)
Jan 07, 2021 77.25 78.83 77.25 78.47 1,851,480 +0.79(+1.01%)
Jan 06, 2021 75.62 77.80 75.40 77.68 1,833,807 +0.61(+0.79%)
Jan 05, 2021 76.37 77.36 76.21 77.07 1,140,238 +0.46(+0.60%)
Jan 04, 2021 77.26 77.88 75.43 76.61 2,212,923 -0.73(-0.94%)
Dec 31, 2020 77.34 77.34 77.34 708,773 +0.49(+0.64%)
Dec 30, 2020 77.24 77.83 76.72 76.84 708,773 -0.51(-0.66%)
Dec 29, 2020 77.43 77.83 77.06 77.36 784,020 +0.44(+0.58%)
Dec 28, 2020 77.55 78.09 76.38 76.91 1,446,306 -0.35(-0.46%)
Dec 24, 2020 77.26 77.32 76.49 77.27 438,388 +0.93(+1.21%)
Dec 23, 2020 76.43 76.88 76.01 76.34 1,058,005 +0.30(+0.40%)
Dec 22, 2020 75.25 76.27 75.14 76.04 1,640,724 +0.78(+1.03%)
Dec 21, 2020 75.33 75.74 73.79 75.26 1,330,674 -0.99(-1.30%)
Dec 18, 2020 76.33 76.85 75.63 76.25 5,646,747 -0.55(-0.72%)
Dec 17, 2020 76.07 77.01 75.98 76.80 2,646,095 +0.75(+0.98%)
Dec 16, 2020 74.44 76.15 74.13 76.06 3,302,075 +2.00(+2.71%)
Dec 15, 2020 73.40 74.10 73.03 74.05 1,640,238 +1.09(+1.49%)
Dec 14, 2020 73.65 73.73 72.85 72.96 1,548,892 -0.26(-0.35%)
Dec 11, 2020 72.79 73.71 72.49 73.22 1,512,461 +0.53(+0.73%)
Dec 10, 2020 72.76 73.03 72.25 72.69 1,212,452 -0.43(-0.59%)
Dec 09, 2020 72.83 73.86 72.57 73.12 1,958,088 +0.26(+0.35%)
Dec 08, 2020 70.90 72.90 70.90 72.86 1,917,381 +1.29(+1.80%)
Dec 07, 2020 72.93 73.18 71.48 71.58 1,664,673 -1.42(-1.95%)
Dec 04, 2020 72.41 73.47 72.19 73.00 1,469,109 +0.39(+0.54%)
Dec 03, 2020 73.85 73.96 72.37 72.61 1,296,898 -1.55(-2.09%)
Dec 02, 2020 73.74 74.24 73.54 74.16 859,137 +0.10(+0.13%)
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.