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

Cerence Inc (NQ: CRNC )

3.210 -0.300 (-8.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2021 96.00 97.74 94.65 96.41 389,400 -0.60(-0.62%)
Apr 29, 2021 98.25 98.50 94.50 97.01 329,574 -1.03(-1.05%)
Apr 28, 2021 97.46 98.75 95.36 98.04 273,570 -0.60(-0.61%)
Apr 27, 2021 99.25 99.97 96.82 98.64 323,830 -0.46(-0.46%)
Apr 26, 2021 92.14 99.76 92.14 99.10 537,673 +8.12(+8.93%)
Apr 23, 2021 93.06 93.32 89.77 90.98 504,500 -2.08(-2.24%)
Apr 22, 2021 91.77 97.31 89.05 93.06 461,231 +1.82(+1.99%)
Apr 21, 2021 89.06 91.86 86.20 91.24 433,794 +1.44(+1.60%)
Apr 20, 2021 90.34 91.96 88.25 89.80 378,997 -1.37(-1.50%)
Apr 19, 2021 97.51 100.22 89.15 91.17 461,232 -8.32(-8.36%)
Apr 16, 2021 98.96 101.88 97.64 99.49 503,300 +1.13(+1.15%)
Apr 15, 2021 97.16 98.50 94.38 98.36 256,991 +2.43(+2.53%)
Apr 14, 2021 94.87 98.62 93.91 95.93 265,281 +1.67(+1.77%)
Apr 13, 2021 95.91 98.19 92.73 94.26 277,530 -2.25(-2.33%)
Apr 12, 2021 95.06 99.14 92.12 96.51 752,587 +3.81(+4.11%)
Apr 09, 2021 93.00 93.44 90.80 92.70 382,500 -1.47(-1.56%)
Apr 08, 2021 94.59 95.20 92.24 94.17 335,773 -0.16(-0.17%)
Apr 07, 2021 99.29 99.29 93.55 94.33 367,230 -2.61(-2.69%)
Apr 06, 2021 93.75 99.71 93.71 96.94 368,473 +2.28(+2.41%)
Apr 05, 2021 97.55 97.55 91.86 94.66 549,101 +1.32(+1.41%)
Apr 01, 2021 92.46 96.89 91.42 93.34 449,500 +3.76(+4.20%)
Mar 31, 2021 87.03 91.07 86.28 89.58 659,599 +4.13(+4.83%)
Mar 30, 2021 83.60 86.46 80.80 85.45 539,557 +1.31(+1.56%)
Mar 29, 2021 87.61 88.00 81.33 84.14 770,647 -4.89(-5.49%)
Mar 26, 2021 93.13 94.99 83.76 89.03 749,200 -3.55(-3.84%)
Mar 25, 2021 87.75 93.03 85.61 92.58 478,303 +1.34(+1.47%)
Mar 24, 2021 100.55 101.60 90.83 91.24 492,669 -8.56(-8.58%)
Mar 23, 2021 104.40 106.26 98.79 99.80 322,470 -5.63(-5.34%)
Mar 22, 2021 103.25 106.80 100.36 105.43 321,930 +2.84(+2.77%)
Mar 19, 2021 99.92 105.58 98.73 102.59 730,100 +1.50(+1.48%)
Mar 18, 2021 106.29 107.24 100.37 101.09 359,793 -8.23(-7.53%)
Mar 17, 2021 105.15 110.89 102.86 109.32 378,790 -0.03(-0.03%)
Mar 16, 2021 113.00 113.81 106.00 109.35 414,293 -2.90(-2.58%)
Mar 15, 2021 111.23 115.01 110.81 112.25 495,979 -0.09(-0.08%)
Mar 12, 2021 107.06 112.80 106.92 112.34 447,000 -0.27(-0.24%)
Mar 11, 2021 109.15 113.66 104.50 112.61 856,293 +10.94(+10.76%)
Mar 10, 2021 101.61 104.64 98.02 101.67 687,731 +6.34(+6.65%)
Mar 09, 2021 89.62 98.05 89.05 95.33 843,894 +10.04(+11.77%)
Mar 08, 2021 90.09 92.83 84.47 85.29 625,183 -5.45(-6.01%)
Mar 05, 2021 95.24 95.44 83.03 90.74 1,308,100 -2.81(-3.00%)
Mar 04, 2021 101.48 104.98 90.23 93.55 1,338,611 -9.51(-9.23%)
Mar 03, 2021 112.20 112.47 102.08 103.06 554,223 -9.20(-8.20%)
Mar 02, 2021 118.17 119.21 111.11 112.26 550,688 -5.46(-4.64%)
Mar 01, 2021 115.42 120.95 114.72 117.72 623,288 +6.50(+5.84%)
Feb 26, 2021 106.05 113.98 104.46 111.22 602,000 +5.78(+5.48%)
Feb 25, 2021 110.48 111.72 103.51 105.44 628,663 -5.68(-5.11%)
Feb 24, 2021 115.53 115.53 107.64 111.12 578,232 -3.23(-2.82%)
Feb 23, 2021 109.60 115.53 99.01 114.35 1,129,806 -3.51(-2.98%)
Feb 22, 2021 125.69 126.78 117.10 117.86 775,818 -9.96(-7.79%)
Feb 19, 2021 129.42 130.15 124.50 127.82 449,200 +4.85(+3.94%)
Feb 18, 2021 120.50 124.75 118.80 122.97 437,544 -1.79(-1.43%)
Feb 17, 2021 122.53 127.27 120.58 124.76 547,042 -0.19(-0.15%)
Feb 16, 2021 136.27 139.00 121.52 124.95 1,113,332 -8.48(-6.36%)
Feb 12, 2021 129.16 133.92 124.87 133.43 632,500 +4.27(+3.31%)
Feb 11, 2021 129.47 130.40 123.45 129.16 633,342 +2.04(+1.60%)
Feb 10, 2021 122.49 130.97 121.21 127.12 924,219 +6.24(+5.16%)
Feb 09, 2021 120.00 125.31 119.59 120.88 781,969 +0.12(+0.10%)
Feb 08, 2021 126.44 131.80 111.65 120.76 1,904,255 -4.91(-3.91%)
Feb 05, 2021 118.91 125.72 118.23 125.67 791,100 +6.98(+5.88%)
Feb 04, 2021 117.27 119.23 114.88 118.69 712,477 +2.53(+2.18%)
Feb 03, 2021 118.18 120.00 115.14 116.16 748,593 -1.78(-1.51%)
Feb 02, 2021 118.23 118.73 113.00 117.94 459,012 +2.09(+1.80%)
Feb 01, 2021 114.36 117.71 113.38 115.85 368,641 +3.94(+3.52%)
Jan 29, 2021 118.25 120.45 111.63 111.91 709,800 -5.88(-4.99%)
Jan 28, 2021 114.86 121.12 114.00 117.79 730,456 +3.81(+3.34%)
Jan 27, 2021 114.72 120.00 111.50 113.98 832,328 -5.02(-4.22%)
Jan 26, 2021 119.40 120.72 116.52 119.00 659,108 -0.17(-0.14%)
Jan 25, 2021 126.36 129.09 116.22 119.17 677,258 -5.54(-4.44%)
Jan 22, 2021 118.23 125.14 118.00 124.71 416,500 +3.36(+2.77%)
Jan 21, 2021 120.00 121.53 115.76 121.35 576,886 +2.62(+2.21%)
Jan 20, 2021 121.23 124.70 117.06 118.73 506,608 -0.32(-0.27%)
Jan 19, 2021 124.40 126.12 114.47 119.05 782,601 -1.20(-1.00%)
Jan 15, 2021 114.46 120.86 113.81 120.25 1,056,300 +6.27(+5.50%)
Jan 14, 2021 104.32 115.14 104.23 113.98 1,135,215 +12.45(+12.26%)
Jan 13, 2021 107.47 107.47 101.12 101.53 590,401 -3.27(-3.12%)
Jan 12, 2021 101.52 106.75 100.28 104.80 692,478 +6.16(+6.24%)
Jan 11, 2021 99.02 101.27 95.23 98.64 1,064,073 -4.10(-3.99%)
Jan 08, 2021 111.00 114.23 101.39 102.74 1,016,600 -9.74(-8.66%)
Jan 07, 2021 107.19 113.89 105.91 112.48 575,106 +8.39(+8.06%)
Jan 06, 2021 104.01 105.14 101.05 104.09 586,349 -0.82(-0.78%)
Jan 05, 2021 100.80 106.51 100.40 104.91 405,115 +3.13(+3.08%)
Jan 04, 2021 101.46 102.60 96.78 101.78 685,980 +1.30(+1.29%)
Dec 31, 2020 100.48 100.48 100.48 347,097 -1.91(-1.87%)
Dec 30, 2020 100.85 105.11 100.19 102.39 347,097 +1.86(+1.85%)
Dec 29, 2020 103.80 104.98 96.64 100.53 500,106 -3.13(-3.02%)
Dec 28, 2020 108.03 108.03 101.11 103.66 435,358 -1.40(-1.33%)
Dec 24, 2020 109.60 110.16 104.85 105.06 298,700 -3.09(-2.86%)
Dec 23, 2020 113.10 113.50 107.75 108.15 799,360 -0.93(-0.85%)
Dec 22, 2020 105.46 109.11 103.41 109.08 734,023 +6.85(+6.70%)
Dec 21, 2020 102.33 102.39 95.00 102.23 874,220 +1.21(+1.20%)
Dec 18, 2020 101.28 102.50 99.10 101.02 946,500 -1.48(-1.44%)
Dec 17, 2020 95.75 103.08 94.58 102.50 1,122,290 +8.53(+9.08%)
Dec 16, 2020 91.20 95.69 91.20 93.97 926,620 +2.95(+3.24%)
Dec 15, 2020 89.50 92.13 88.81 91.02 531,172 +2.56(+2.89%)
Dec 14, 2020 92.37 93.75 87.77 88.46 603,659 -1.76(-1.95%)
Dec 11, 2020 88.86 90.64 87.05 90.22 399,800 +0.72(+0.80%)
Dec 10, 2020 84.90 90.25 83.20 89.50 398,566 +1.72(+1.96%)
Dec 09, 2020 88.10 89.68 85.49 87.78 405,742 -0.03(-0.03%)
Dec 08, 2020 86.57 90.00 85.49 87.81 471,976 +2.58(+3.03%)
Dec 07, 2020 92.03 93.49 85.00 85.23 962,039 -5.30(-5.85%)
Dec 04, 2020 86.17 91.13 85.43 90.53 789,100 +4.48(+5.21%)
Dec 03, 2020 83.75 87.08 83.30 86.05 613,152 +3.55(+4.30%)
Dec 02, 2020 89.35 90.00 81.73 82.50 1,001,222 -9.24(-10.07%)
Dec 01, 2020 94.11 94.92 88.00 91.74 1,208,217 +0.99(+1.09%)
Nov 30, 2020 94.61 94.61 87.29 90.75 800,384 +0.15(+0.17%)
Nov 27, 2020 85.88 92.27 85.51 90.60 430,800 +3.99(+4.61%)
Nov 25, 2020 86.28 87.39 82.76 86.61 461,100 -0.11(-0.13%)
Nov 24, 2020 84.00 88.28 82.95 86.72 632,663 +3.65(+4.39%)
Nov 23, 2020 85.93 86.08 80.21 83.07 764,959 -1.00(-1.19%)
Nov 20, 2020 78.69 84.40 78.00 84.07 1,664,800 +6.55(+8.45%)
Nov 19, 2020 71.35 77.96 71.00 77.52 1,330,018 +6.87(+9.72%)
Nov 18, 2020 71.80 75.62 70.06 70.65 1,259,262 +0.74(+1.06%)
Nov 17, 2020 72.07 72.50 67.50 69.91 1,110,547 -2.62(-3.61%)
Nov 16, 2020 74.79 79.84 70.80 72.53 1,397,635 +6.56(+9.94%)
Nov 13, 2020 64.67 65.97 63.21 65.97 482,100 +1.97(+3.08%)
Nov 12, 2020 65.08 65.77 63.47 64.00 323,706 -0.82(-1.27%)
Nov 11, 2020 63.99 64.96 61.67 64.82 363,895 +1.73(+2.74%)
Nov 10, 2020 62.67 64.23 59.36 63.09 886,760 +0.13(+0.21%)
Nov 09, 2020 65.81 67.74 62.92 62.96 349,968 -0.86(-1.35%)
Nov 06, 2020 62.02 64.48 60.83 63.82 335,500 +1.02(+1.62%)
Nov 05, 2020 62.47 64.03 62.47 62.80 285,802 +1.48(+2.41%)
Nov 04, 2020 60.33 62.19 58.17 61.32 380,180 +2.32(+3.93%)
Nov 03, 2020 57.08 59.45 55.57 59.00 364,082 +3.01(+5.38%)
Nov 02, 2020 55.70 57.70 54.54 55.99 409,895 +1.41(+2.58%)
Oct 30, 2020 59.04 59.93 54.01 54.58 644,300 -4.91(-8.25%)
Oct 29, 2020 58.91 62.58 57.69 59.49 612,601 +1.55(+2.68%)
Oct 28, 2020 60.34 61.36 57.00 57.94 737,178 -5.41(-8.54%)
Oct 27, 2020 65.96 66.39 62.68 63.35 367,996 -1.81(-2.78%)
Oct 26, 2020 64.99 66.64 63.42 65.16 566,635 -0.04(-0.06%)
Oct 23, 2020 63.90 66.39 63.16 65.20 1,219,300 +3.10(+4.99%)
Oct 22, 2020 59.28 62.78 58.85 62.10 649,282 +3.19(+5.42%)
Oct 21, 2020 58.25 60.20 57.92 58.91 455,321 +1.09(+1.89%)
Oct 20, 2020 57.72 58.76 57.46 57.82 369,388 +0.25(+0.43%)
Oct 19, 2020 57.23 58.97 57.11 57.57 481,748 +0.82(+1.44%)
Oct 16, 2020 54.70 57.95 54.70 56.75 657,600 +3.47(+6.51%)
Oct 15, 2020 52.33 53.90 51.22 53.28 533,997 -2.07(-3.74%)
Oct 14, 2020 56.32 57.42 54.83 55.35 403,416 -0.34(-0.61%)
Oct 13, 2020 56.18 56.71 54.61 55.69 495,592 -0.58(-1.03%)
Oct 12, 2020 54.45 56.51 54.44 56.27 542,893 +2.51(+4.67%)
Oct 09, 2020 52.85 54.47 52.45 53.76 383,000 +1.66(+3.19%)
Oct 08, 2020 53.20 54.00 51.01 52.10 536,385 -0.74(-1.40%)
Oct 07, 2020 50.00 53.70 50.00 52.84 722,476 +3.53(+7.16%)
Oct 06, 2020 50.25 50.84 48.51 49.31 511,621 -0.69(-1.38%)
Oct 05, 2020 49.25 51.23 49.07 50.00 561,646 +1.55(+3.20%)
Oct 02, 2020 48.00 50.48 47.71 48.45 533,600 -1.29(-2.59%)
Oct 01, 2020 49.50 50.45 49.20 49.74 613,509 +0.87(+1.78%)
Sep 30, 2020 51.31 51.91 48.85 48.87 670,620 -2.65(-5.14%)
Sep 29, 2020 51.35 52.18 50.09 51.52 534,566 -0.08(-0.16%)
Sep 28, 2020 49.39 52.80 49.35 51.60 687,142 +3.55(+7.39%)
Sep 25, 2020 47.38 49.29 47.17 48.05 760,800 +1.00(+2.13%)
Sep 24, 2020 48.11 49.44 46.26 47.05 856,432 -1.77(-3.63%)
Sep 23, 2020 51.14 52.43 48.71 48.82 775,588 -2.13(-4.18%)
Sep 22, 2020 54.66 54.66 50.54 50.95 1,075,024 -3.43(-6.31%)
Sep 21, 2020 53.31 54.80 51.72 54.38 650,683 -0.30(-0.55%)
Sep 18, 2020 58.10 58.18 53.81 54.68 1,058,400 -2.31(-4.05%)
Sep 17, 2020 59.50 59.80 53.52 56.99 1,409,362 -4.61(-7.48%)
Sep 16, 2020 58.24 62.44 56.81 61.60 1,383,984 +3.69(+6.37%)
Sep 15, 2020 54.25 59.00 54.25 57.91 683,451 +3.86(+7.14%)
Sep 14, 2020 52.43 54.39 51.80 54.05 371,758 +2.53(+4.91%)
Sep 11, 2020 53.91 54.00 50.70 51.52 413,600 -1.65(-3.10%)
Sep 10, 2020 52.63 54.69 52.32 53.17 380,639 +1.05(+2.01%)
Sep 09, 2020 51.44 52.44 50.10 52.12 1,025,923 +1.87(+3.72%)
Sep 08, 2020 47.99 51.75 47.08 50.25 546,642 +0.42(+0.84%)
Sep 04, 2020 50.87 52.40 45.86 49.83 734,000 -1.78(-3.45%)
Sep 03, 2020 52.50 52.83 48.62 51.61 1,101,429 -2.04(-3.80%)
Sep 02, 2020 56.21 57.00 52.60 53.65 651,787 -2.05(-3.68%)
Sep 01, 2020 52.88 56.68 52.87 55.70 1,062,812 +2.50(+4.70%)
Aug 31, 2020 54.44 54.46 51.97 53.20 394,973 -0.87(-1.61%)
Aug 28, 2020 52.25 54.08 52.25 54.07 454,500 +2.50(+4.85%)
Aug 27, 2020 52.00 52.47 50.31 51.57 420,320 -0.64(-1.23%)
Aug 26, 2020 53.50 53.99 51.41 52.21 332,214 -1.47(-2.74%)
Aug 25, 2020 53.18 53.98 52.02 53.68 392,745 +0.18(+0.34%)
Aug 24, 2020 56.13 56.13 52.30 53.50 490,606 -1.89(-3.41%)
Aug 21, 2020 55.34 55.74 54.08 55.39 499,300 +0.06(+0.11%)
Aug 20, 2020 56.79 56.80 54.19 55.33 488,264 +1.14(+2.10%)
Aug 19, 2020 56.00 57.40 53.64 54.19 506,891 -1.87(-3.34%)
Aug 18, 2020 57.32 58.47 55.17 56.06 916,540 -0.64(-1.13%)
Aug 17, 2020 52.91 57.30 52.48 56.70 869,478 +3.74(+7.06%)
Aug 14, 2020 52.55 53.72 51.78 52.96 256,700 +0.16(+0.30%)
Aug 13, 2020 53.31 55.19 52.50 52.80 807,777 -0.37(-0.70%)
Aug 12, 2020 49.22 54.04 49.22 53.17 693,669 +4.48(+9.20%)
Aug 11, 2020 49.15 50.65 47.31 48.69 824,156 -1.18(-2.37%)
Aug 10, 2020 50.67 51.56 48.75 49.87 472,148 -0.46(-0.91%)
Aug 07, 2020 52.39 53.68 49.30 50.33 712,900 -2.37(-4.50%)
Aug 06, 2020 54.72 54.72 50.21 52.70 977,921 -1.72(-3.16%)
Aug 05, 2020 54.00 55.69 52.71 54.42 1,923,993 +3.90(+7.72%)
Aug 04, 2020 45.07 52.58 44.51 50.52 3,255,454 +9.04(+21.79%)
Aug 03, 2020 40.00 41.79 39.88 41.48 977,433 +1.82(+4.59%)
Jul 31, 2020 40.62 41.50 38.06 39.66 960,700 -0.52(-1.29%)
Jul 30, 2020 39.02 40.45 37.93 40.18 557,427 +0.36(+0.90%)
Jul 29, 2020 40.13 40.49 38.46 39.82 469,861 +0.20(+0.50%)
Jul 28, 2020 39.60 40.56 39.00 39.62 399,389 +0.00(+0.00%)
Jul 27, 2020 38.04 39.85 37.89 39.62 489,032 +1.78(+4.70%)
Jul 24, 2020 39.08 39.22 36.33 37.84 686,800 -1.86(-4.69%)
Jul 23, 2020 39.84 42.77 39.20 39.70 782,564 -0.54(-1.34%)
Jul 22, 2020 39.89 40.69 39.35 40.24 368,389 -0.10(-0.25%)
Jul 21, 2020 40.37 41.30 39.92 40.34 743,527 +0.38(+0.95%)
Jul 20, 2020 38.07 40.12 38.00 39.96 702,297 +2.33(+6.19%)
Jul 17, 2020 36.31 38.33 36.30 37.63 597,300 +1.36(+3.75%)
Jul 16, 2020 37.10 37.28 35.42 36.27 421,501 -1.11(-2.97%)
Jul 15, 2020 36.60 37.67 35.90 37.38 692,148 +1.17(+3.23%)
Jul 14, 2020 34.73 36.47 34.23 36.21 726,199 +1.48(+4.26%)
Jul 13, 2020 39.48 39.90 34.68 34.73 1,384,794 -4.09(-10.54%)
Jul 10, 2020 39.89 40.13 37.70 38.82 934,000 -1.64(-4.05%)
Jul 09, 2020 40.69 41.75 39.91 40.46 918,158 -0.20(-0.49%)
Jul 08, 2020 41.10 42.08 40.27 40.66 926,482 -0.37(-0.90%)
Jul 07, 2020 42.39 42.39 39.43 41.03 1,088,322 -1.53(-3.59%)
Jul 06, 2020 42.63 43.87 41.38 42.56 4,083,109 +0.88(+2.11%)
Jul 02, 2020 41.68 42.79 41.11 41.68 1,020,100 -0.08(-0.19%)
Jul 01, 2020 41.78 42.91 41.07 41.76 999,482 +0.92(+2.25%)
Jun 30, 2020 38.64 41.61 38.47 40.84 1,429,473 +2.17(+5.61%)
Jun 29, 2020 38.61 40.25 37.69 38.67 1,355,109 +0.08(+0.21%)
Jun 26, 2020 41.75 42.03 38.16 38.59 4,878,600 -3.60(-8.53%)
Jun 25, 2020 42.58 43.34 41.83 42.19 1,264,196 -0.40(-0.94%)
Jun 24, 2020 42.53 43.33 40.34 42.59 1,001,301 +0.75(+1.79%)
Jun 23, 2020 43.36 43.68 41.64 41.84 1,683,882 -0.32(-0.76%)
Jun 22, 2020 44.36 45.35 41.95 42.16 1,359,401 -2.24(-5.05%)
Jun 19, 2020 44.31 44.98 42.63 44.40 1,551,200 +1.07(+2.47%)
Jun 18, 2020 41.56 44.11 41.20 43.33 1,483,595 +1.75(+4.21%)
Jun 17, 2020 41.01 42.19 40.16 41.58 679,561 +1.01(+2.49%)
Jun 16, 2020 42.82 42.90 38.58 40.57 950,497 -0.21(-0.51%)
Jun 15, 2020 36.06 42.27 35.30 40.78 1,256,552 +3.92(+10.63%)
Jun 12, 2020 40.32 40.97 36.15 36.86 1,067,500 -1.87(-4.83%)
Jun 11, 2020 39.17 39.84 36.83 38.73 1,147,433 -2.32(-5.65%)
Jun 10, 2020 43.77 44.07 39.28 41.05 1,218,976 -1.41(-3.32%)
Jun 09, 2020 40.99 43.95 39.25 42.46 1,450,323 +1.04(+2.51%)
Jun 08, 2020 38.94 41.69 38.00 41.42 1,863,198 +5.73(+16.05%)
Jun 05, 2020 40.00 40.06 34.64 35.69 1,484,900 -3.56(-9.07%)
Jun 04, 2020 39.29 40.08 37.91 39.25 2,056,651 +1.24(+3.26%)
Jun 03, 2020 37.49 39.00 37.11 38.01 1,645,106 +1.99(+5.52%)
Jun 02, 2020 34.74 36.65 34.52 36.02 1,532,597 +1.01(+2.88%)
Jun 01, 2020 30.41 35.46 30.35 35.01 1,514,094 +5.10(+17.05%)
May 29, 2020 27.31 30.56 27.15 29.91 3,050,500 +2.19(+7.90%)
May 28, 2020 31.00 31.35 27.64 27.72 2,911,172 -5.34(-16.15%)
May 27, 2020 32.71 33.19 32.01 33.06 911,316 +0.56(+1.72%)
May 26, 2020 33.54 33.99 31.07 32.50 1,009,060 -0.70(-2.11%)
May 22, 2020 32.33 34.48 32.06 33.20 990,100 +1.14(+3.56%)
May 21, 2020 30.55 33.08 30.36 32.06 828,970 +1.78(+5.88%)
May 20, 2020 27.51 31.74 26.89 30.28 1,293,604 +3.49(+13.03%)
May 19, 2020 26.80 28.58 26.75 26.79 1,178,476 +0.17(+0.64%)
May 18, 2020 26.60 27.75 25.76 26.62 640,138 +0.92(+3.58%)
May 15, 2020 24.44 26.50 24.44 25.70 640,300 +0.94(+3.80%)
May 14, 2020 23.13 25.36 22.78 24.76 485,601 +1.18(+5.00%)
May 13, 2020 24.56 24.63 22.29 23.58 423,770 -1.16(-4.69%)
May 12, 2020 24.49 25.86 23.60 24.74 594,223 +0.89(+3.73%)
May 11, 2020 22.29 24.33 21.78 23.85 790,202 +1.70(+7.67%)
May 08, 2020 21.80 22.37 21.10 22.15 761,500 +0.32(+1.47%)
May 07, 2020 21.40 22.72 20.51 21.83 744,114 +2.36(+12.12%)
May 06, 2020 20.78 20.92 19.47 19.47 364,395 -0.59(-2.94%)
May 05, 2020 21.31 21.64 19.81 20.06 333,098 -0.82(-3.93%)
May 04, 2020 20.49 21.08 20.01 20.88 305,953 +0.21(+1.02%)
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.