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

Conduent Inc (NQ: CNDT )

3.450 -0.050 (-1.43%)
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 (%)
Aug 31, 2022 4.190 4.235 4.050 4.090 2,220,665 -0.08(-1.92%)
Aug 30, 2022 4.230 4.269 4.150 4.170 683,222 -0.06(-1.42%)
Aug 29, 2022 4.240 4.295 4.210 4.230 536,272 -0.04(-0.94%)
Aug 26, 2022 4.350 4.400 4.260 4.270 422,396 -0.09(-2.06%)
Aug 25, 2022 4.240 4.380 4.230 4.360 460,591 +0.10(+2.35%)
Aug 24, 2022 4.280 4.315 4.220 4.260 737,125 -0.01(-0.23%)
Aug 23, 2022 4.350 4.360 4.255 4.270 591,999 -0.04(-0.93%)
Aug 22, 2022 4.280 4.369 4.260 4.310 707,717 -0.05(-1.15%)
Aug 19, 2022 4.360 4.405 4.325 4.360 518,762 -0.07(-1.58%)
Aug 18, 2022 4.400 4.470 4.330 4.430 459,523 +0.01(+0.23%)
Aug 17, 2022 4.560 4.565 4.390 4.420 750,969 -0.23(-4.95%)
Aug 16, 2022 4.600 4.700 4.570 4.650 854,490 -0.01(-0.21%)
Aug 15, 2022 4.590 4.680 4.500 4.660 607,263 +0.03(+0.65%)
Aug 12, 2022 4.450 4.670 4.450 4.630 573,340 +0.17(+3.81%)
Aug 11, 2022 4.550 4.600 4.460 4.460 561,915 -0.09(-1.98%)
Aug 10, 2022 4.500 4.615 4.470 4.550 705,466 +0.11(+2.48%)
Aug 09, 2022 4.630 4.630 4.390 4.440 979,734 -0.15(-3.27%)
Aug 08, 2022 4.500 4.850 4.500 4.590 1,821,378 +0.25(+5.76%)
Aug 05, 2022 4.170 4.360 4.170 4.340 1,110,452 +0.09(+2.12%)
Aug 04, 2022 4.200 4.300 4.100 4.250 1,468,263 +0.07(+1.67%)
Aug 03, 2022 4.050 4.230 3.711 4.180 4,886,402 -0.42(-9.13%)
Aug 02, 2022 4.670 4.696 4.590 4.600 620,757 -0.06(-1.29%)
Aug 01, 2022 4.640 4.715 4.570 4.660 735,965 +0.00(+0.00%)
Jul 29, 2022 4.650 4.750 4.605 4.660 920,344 -0.01(-0.21%)
Jul 28, 2022 4.620 4.680 4.530 4.670 608,688 +0.09(+1.97%)
Jul 27, 2022 4.500 4.620 4.480 4.580 597,154 +0.10(+2.23%)
Jul 26, 2022 4.470 4.525 4.434 4.480 399,549 -0.01(-0.22%)
Jul 25, 2022 4.560 4.565 4.450 4.490 575,926 -0.05(-1.10%)
Jul 22, 2022 4.470 4.610 4.450 4.540 533,951 +0.05(+1.11%)
Jul 21, 2022 4.510 4.565 4.470 4.490 769,832 -0.09(-1.97%)
Jul 20, 2022 4.490 4.615 4.470 4.580 714,414 +0.02(+0.44%)
Jul 19, 2022 4.210 4.560 4.180 4.560 1,219,242 +0.43(+10.41%)
Jul 18, 2022 4.130 4.300 4.115 4.130 825,166 +0.00(+0.00%)
Jul 15, 2022 4.120 4.140 4.020 4.130 692,753 +0.10(+2.48%)
Jul 14, 2022 4.020 4.045 3.950 4.030 736,032 -0.04(-0.98%)
Jul 13, 2022 3.990 4.090 3.940 4.070 1,085,212 +0.00(+0.00%)
Jul 12, 2022 4.070 4.130 3.965 4.070 1,198,144 -0.01(-0.25%)
Jul 11, 2022 4.240 4.260 4.070 4.080 725,711 -0.21(-4.90%)
Jul 08, 2022 4.200 4.335 4.180 4.290 761,300 +0.08(+1.90%)
Jul 07, 2022 4.150 4.300 4.080 4.210 936,199 +0.07(+1.69%)
Jul 06, 2022 4.230 4.320 4.125 4.140 738,798 -0.09(-2.13%)
Jul 05, 2022 4.200 4.320 4.130 4.230 866,198 -0.06(-1.40%)
Jul 01, 2022 4.260 4.410 4.215 4.290 1,014,174 -0.03(-0.69%)
Jun 30, 2022 4.230 4.380 4.160 4.320 1,155,036 -0.01(-0.23%)
Jun 29, 2022 4.320 4.410 4.230 4.330 1,053,269 -0.01(-0.23%)
Jun 28, 2022 4.490 4.605 4.310 4.340 1,056,495 -0.12(-2.69%)
Jun 27, 2022 4.520 4.520 4.410 4.460 1,278,066 +0.00(+0.00%)
Jun 24, 2022 4.440 4.555 4.430 4.460 3,041,396 +0.05(+1.13%)
Jun 23, 2022 4.440 4.550 4.380 4.410 1,463,176 -0.05(-1.12%)
Jun 22, 2022 4.390 4.508 4.390 4.460 1,042,196 +0.00(+0.00%)
Jun 21, 2022 4.310 4.520 4.310 4.460 1,097,859 +0.16(+3.72%)
Jun 17, 2022 4.350 4.405 4.235 4.300 1,733,902 +0.06(+1.42%)
Jun 16, 2022 4.380 4.415 4.185 4.240 1,395,169 -0.24(-5.36%)
Jun 15, 2022 4.410 4.550 4.380 4.480 1,907,525 +0.11(+2.52%)
Jun 14, 2022 4.500 4.510 4.300 4.370 1,043,505 -0.09(-2.02%)
Jun 13, 2022 4.790 4.800 4.410 4.460 1,243,795 -0.50(-10.08%)
Jun 10, 2022 5.130 5.185 4.960 4.960 853,623 -0.29(-5.52%)
Jun 09, 2022 5.370 5.370 5.215 5.250 555,204 -0.14(-2.60%)
Jun 08, 2022 5.500 5.565 5.340 5.390 913,075 -0.13(-2.36%)
Jun 07, 2022 5.550 5.560 5.420 5.520 928,977 -0.05(-0.90%)
Jun 06, 2022 5.450 5.570 5.360 5.570 1,452,148 +0.18(+3.34%)
Jun 03, 2022 5.320 5.465 5.320 5.390 937,630 +0.01(+0.19%)
Jun 02, 2022 5.290 5.405 5.260 5.380 905,209 +0.09(+1.70%)
Jun 01, 2022 5.300 5.345 5.270 5.290 1,193,194 -0.01(-0.19%)
May 31, 2022 4.970 5.340 4.970 5.300 3,095,645 +0.25(+4.95%)
May 27, 2022 4.940 5.115 4.910 5.050 1,015,678 +0.13(+2.64%)
May 26, 2022 4.830 4.950 4.830 4.920 900,897 +0.11(+2.29%)
May 25, 2022 4.680 4.840 4.660 4.810 1,319,309 +0.15(+3.22%)
May 24, 2022 4.790 4.830 4.560 4.660 1,293,017 -0.19(-3.92%)
May 23, 2022 4.860 4.940 4.815 4.850 845,910 +0.02(+0.41%)
May 20, 2022 4.920 4.960 4.730 4.830 1,266,039 -0.02(-0.41%)
May 19, 2022 4.850 4.950 4.840 4.850 1,223,549 -0.02(-0.41%)
May 18, 2022 4.980 4.995 4.820 4.870 1,251,792 -0.15(-2.99%)
May 17, 2022 4.770 5.080 4.770 5.020 1,283,757 +0.28(+5.91%)
May 16, 2022 4.610 4.760 4.560 4.740 1,837,708 +0.08(+1.72%)
May 13, 2022 4.640 4.680 4.555 4.660 1,417,107 +0.09(+1.97%)
May 12, 2022 4.340 4.590 4.320 4.570 1,062,907 +0.09(+2.01%)
May 11, 2022 4.710 4.740 4.470 4.480 1,035,769 -0.22(-4.68%)
May 10, 2022 4.720 4.760 4.530 4.700 1,428,494 +0.05(+1.08%)
May 09, 2022 4.630 4.825 4.590 4.650 2,538,690 +0.08(+1.75%)
May 06, 2022 4.570 4.620 4.480 4.570 1,572,856 -0.07(-1.51%)
May 05, 2022 4.560 4.760 4.450 4.640 2,132,105 -0.01(-0.22%)
May 04, 2022 5.050 5.050 4.420 4.650 5,084,988 -0.77(-14.21%)
May 03, 2022 5.500 5.540 5.350 5.420 1,004,421 -0.08(-1.45%)
May 02, 2022 5.620 5.660 5.370 5.500 1,560,591 -0.13(-2.31%)
Apr 29, 2022 5.660 5.720 5.580 5.630 1,816,106 -0.05(-0.88%)
Apr 28, 2022 5.730 5.780 5.510 5.680 1,695,412 +0.00(+0.00%)
Apr 27, 2022 5.530 5.695 5.520 5.680 2,050,402 +0.12(+2.16%)
Apr 26, 2022 5.510 5.590 5.460 5.560 1,947,895 -0.01(-0.18%)
Apr 25, 2022 5.290 5.570 5.240 5.570 1,389,857 +0.20(+3.72%)
Apr 22, 2022 5.530 5.570 5.370 5.370 839,078 -0.17(-3.07%)
Apr 21, 2022 5.660 5.730 5.490 5.540 965,735 -0.11(-1.95%)
Apr 20, 2022 5.680 5.790 5.620 5.650 850,500 +0.03(+0.53%)
Apr 19, 2022 5.550 5.710 5.540 5.620 1,218,810 +0.07(+1.26%)
Apr 18, 2022 5.590 5.640 5.530 5.550 865,784 -0.05(-0.89%)
Apr 14, 2022 5.700 5.744 5.590 5.600 1,169,511 -0.10(-1.75%)
Apr 13, 2022 5.570 5.720 5.570 5.700 1,013,433 +0.09(+1.60%)
Apr 12, 2022 5.650 5.745 5.575 5.610 1,550,505 -0.02(-0.36%)
Apr 11, 2022 5.770 5.780 5.540 5.630 1,903,925 -0.14(-2.43%)
Apr 08, 2022 5.350 5.890 5.350 5.770 4,277,813 +0.39(+7.25%)
Apr 07, 2022 5.440 5.730 5.240 5.380 6,619,148 +0.52(+10.70%)
Apr 06, 2022 4.920 4.950 4.820 4.860 1,567,178 -0.11(-2.21%)
Apr 05, 2022 5.110 5.150 4.970 4.970 2,655,744 -0.17(-3.31%)
Apr 04, 2022 5.130 5.240 5.025 5.140 1,167,195 -0.05(-0.96%)
Apr 01, 2022 5.220 5.290 5.130 5.190 3,314,179 +0.03(+0.58%)
Mar 31, 2022 5.090 5.185 5.050 5.160 2,457,143 +0.07(+1.38%)
Mar 30, 2022 5.080 5.210 5.020 5.090 2,380,372 -0.04(-0.78%)
Mar 29, 2022 4.970 5.140 4.900 5.130 1,407,034 +0.19(+3.85%)
Mar 28, 2022 4.830 4.960 4.800 4.940 1,291,521 +0.08(+1.65%)
Mar 25, 2022 4.900 4.940 4.765 4.860 1,490,430 -0.04(-0.82%)
Mar 24, 2022 4.900 4.990 4.810 4.900 1,037,434 +0.05(+1.03%)
Mar 23, 2022 4.810 4.910 4.780 4.850 1,138,997 -0.03(-0.61%)
Mar 22, 2022 4.800 4.900 4.740 4.880 1,237,874 +0.12(+2.52%)
Mar 21, 2022 4.720 4.805 4.700 4.760 1,228,306 +0.04(+0.85%)
Mar 18, 2022 4.620 4.740 4.560 4.720 2,684,982 +0.07(+1.51%)
Mar 17, 2022 4.620 4.659 4.570 4.650 1,187,191 -0.04(-0.85%)
Mar 16, 2022 4.480 4.690 4.450 4.690 819,150 +0.27(+6.11%)
Mar 15, 2022 4.330 4.445 4.310 4.420 808,230 +0.09(+2.08%)
Mar 14, 2022 4.380 4.425 4.285 4.330 924,982 +0.01(+0.23%)
Mar 11, 2022 4.400 4.400 4.250 4.320 1,258,599 -0.06(-1.37%)
Mar 10, 2022 4.350 4.370 4.200 4.380 1,042,425 -0.01(-0.23%)
Mar 09, 2022 4.400 4.470 4.370 4.390 795,700 +0.10(+2.33%)
Mar 08, 2022 4.170 4.425 4.130 4.290 1,398,477 +0.13(+3.12%)
Mar 07, 2022 4.250 4.300 4.140 4.160 1,459,180 -0.08(-1.89%)
Mar 04, 2022 4.380 4.380 4.225 4.240 1,326,580 -0.21(-4.72%)
Mar 03, 2022 4.680 4.680 4.390 4.450 1,401,099 -0.20(-4.30%)
Mar 02, 2022 4.500 4.690 4.490 4.650 1,183,360 +0.16(+3.56%)
Mar 01, 2022 4.850 4.890 4.480 4.490 1,903,463 -0.38(-7.80%)
Feb 28, 2022 5.000 5.080 4.810 4.870 2,225,846 -0.24(-4.70%)
Feb 25, 2022 5.020 5.165 5.025 5.110 1,792,209 +0.08(+1.59%)
Feb 24, 2022 4.920 5.040 4.790 5.030 2,284,834 -0.07(-1.37%)
Feb 23, 2022 4.990 5.250 4.940 5.100 3,801,196 +0.39(+8.28%)
Feb 22, 2022 4.740 4.865 4.700 4.710 4,015,014 -0.07(-1.46%)
Feb 18, 2022 4.780 0 +0.10(+2.14%)
Feb 17, 2022 4.400 4.760 4.120 4.680 4,623,424 -0.05(-1.06%)
Feb 16, 2022 4.690 4.765 4.600 4.730 1,967,110 +0.05(+1.07%)
Feb 15, 2022 4.430 4.740 4.430 4.680 2,592,126 +0.28(+6.36%)
Feb 14, 2022 4.530 4.640 4.330 4.400 3,281,764 -0.15(-3.30%)
Feb 11, 2022 4.530 4.670 4.500 4.550 2,120,367 -0.04(-0.87%)
Feb 10, 2022 4.680 4.800 4.590 4.590 2,700,750 -0.21(-4.37%)
Feb 09, 2022 4.750 4.900 4.740 4.800 4,832,324 +0.13(+2.78%)
Feb 08, 2022 4.540 4.710 4.510 4.670 7,234,779 +0.13(+2.86%)
Feb 07, 2022 4.640 4.660 4.490 4.540 2,935,560 -0.09(-1.94%)
Feb 04, 2022 4.610 4.740 4.460 4.630 1,203,907 +0.05(+1.09%)
Feb 03, 2022 4.700 4.565 4.580 1,571,408 -0.15(-3.17%)
Feb 02, 2022 4.790 4.840 4.720 4.730 1,200,830 -0.06(-1.25%)
Feb 01, 2022 4.730 4.870 4.640 4.790 2,561,380 +0.06(+1.27%)
Jan 31, 2022 4.580 4.730 2,408,549 +0.11(+2.38%)
Jan 28, 2022 4.610 4.680 4.475 4.620 1,704,466 -0.01(-0.22%)
Jan 27, 2022 4.800 4.860 4.620 4.630 1,231,176 -0.15(-3.14%)
Jan 26, 2022 4.940 5.050 4.750 4.780 1,757,661 -0.07(-1.44%)
Jan 25, 2022 4.980 5.040 4.760 4.850 2,041,929 -0.23(-4.53%)
Jan 24, 2022 4.940 5.100 4.820 5.080 2,478,150 +0.06(+1.20%)
Jan 21, 2022 5.040 5.180 4.990 5.020 2,005,517 -0.10(-1.95%)
Jan 20, 2022 5.070 5.340 5.065 5.120 2,241,312 +0.07(+1.39%)
Jan 19, 2022 5.280 5.340 4.970 5.050 7,058,501 -0.17(-3.26%)
Jan 18, 2022 5.510 5.590 5.190 5.220 3,833,220 -0.37(-6.62%)
Jan 14, 2022 5.590 0 -0.25(-4.28%)
Jan 13, 2022 5.860 5.960 5.840 5.840 1,842,308 -0.02(-0.34%)
Jan 12, 2022 6.050 6.130 5.860 5.860 2,211,638 -0.18(-2.98%)
Jan 11, 2022 5.890 6.085 5.890 6.040 1,208,240 +0.13(+2.20%)
Jan 10, 2022 5.950 5.960 5.700 5.910 2,017,584 -0.03(-0.51%)
Jan 07, 2022 6.160 6.270 5.870 5.940 1,906,095 -0.22(-3.57%)
Jan 06, 2022 6.220 6.315 6.060 6.160 1,650,815 -0.04(-0.65%)
Jan 05, 2022 5.970 6.300 5.910 6.200 2,848,554 +0.23(+3.85%)
Jan 04, 2022 5.860 6.120 5.790 5.970 1,975,811 +0.37(+6.61%)
Jan 03, 2022 5.340 5.620 5.340 5.600 919,817 +0.26(+4.87%)
Dec 31, 2021 5.350 5.440 5.330 5.340 906,761 +0.00(+0.00%)
Dec 30, 2021 5.360 5.457 5.310 5.340 591,974 -0.03(-0.56%)
Dec 29, 2021 5.320 5.410 5.300 5.370 601,833 +0.03(+0.56%)
Dec 28, 2021 5.360 5.420 5.310 5.340 767,388 -0.04(-0.74%)
Dec 27, 2021 5.340 5.405 5.250 5.380 544,123 +0.02(+0.37%)
Dec 23, 2021 5.300 5.410 5.265 5.360 716,835 +0.09(+1.71%)
Dec 22, 2021 5.220 5.320 5.210 5.270 710,117 +0.05(+0.96%)
Dec 21, 2021 5.015 5.280 5.015 5.220 748,658 +0.22(+4.40%)
Dec 20, 2021 5.000 5.030 4.820 5.000 1,783,896 -0.11(-2.15%)
Dec 17, 2021 5.030 5.150 4.960 5.110 1,761,794 +0.06(+1.19%)
Dec 16, 2021 5.200 5.240 5.030 5.050 875,913 -0.07(-1.37%)
Dec 15, 2021 5.160 5.185 4.970 5.120 1,080,770 -0.03(-0.58%)
Dec 14, 2021 5.160 5.235 5.090 5.150 1,465,071 +0.00(+0.00%)
Dec 13, 2021 5.260 5.260 5.110 5.150 988,607 -0.16(-3.01%)
Dec 10, 2021 5.330 5.410 5.305 5.310 853,313 -0.02(-0.38%)
Dec 09, 2021 5.460 5.460 5.320 5.330 1,134,639 -0.08(-1.48%)
Dec 08, 2021 5.410 5.470 5.320 5.410 939,646 -0.06(-1.10%)
Dec 07, 2021 5.370 5.510 5.300 5.470 1,301,257 +0.16(+3.01%)
Dec 06, 2021 5.270 5.365 5.230 5.310 1,090,706 +0.09(+1.72%)
Dec 03, 2021 5.160 5.270 5.140 5.220 1,245,556 +0.00(+0.00%)
Dec 02, 2021 5.030 5.275 4.960 5.220 1,698,520 +0.18(+3.57%)
Dec 01, 2021 5.230 5.330 4.960 5.040 1,814,216 +0.00(+0.00%)
Nov 30, 2021 5.130 5.210 4.950 5.040 1,841,679 -0.20(-3.82%)
Nov 29, 2021 5.280 5.360 5.100 5.240 1,965,630 +0.10(+1.95%)
Nov 26, 2021 5.200 5.260 5.020 5.140 1,056,359 -0.31(-5.69%)
Nov 24, 2021 5.490 5.540 5.400 5.450 713,179 -0.07(-1.27%)
Nov 23, 2021 5.620 5.730 5.480 5.520 1,331,405 -0.10(-1.78%)
Nov 22, 2021 5.495 5.745 5.440 5.620 1,599,174 +0.22(+4.07%)
Nov 19, 2021 5.420 5.490 5.305 5.400 2,451,478 -0.11(-2.00%)
Nov 18, 2021 5.610 5.520 5.480 5.510 1,674,789 -0.11(-1.96%)
Nov 17, 2021 5.700 5.805 5.530 5.620 1,778,001 -0.08(-1.40%)
Nov 16, 2021 5.740 5.850 5.650 5.700 1,224,197 -0.04(-0.70%)
Nov 15, 2021 5.820 5.900 5.720 5.740 1,206,999 -0.11(-1.88%)
Nov 12, 2021 5.990 6.025 5.810 5.850 1,094,492 -0.07(-1.18%)
Nov 11, 2021 5.960 6.050 5.880 5.920 956,108 +0.01(+0.17%)
Nov 10, 2021 6.030 5.910 1,276,089 -0.15(-2.48%)
Nov 09, 2021 5.850 6.200 5.800 6.060 2,271,779 -0.04(-0.66%)
Nov 08, 2021 6.200 6.340 6.060 6.100 1,670,476 -0.11(-1.77%)
Nov 05, 2021 6.600 6.740 6.150 6.210 4,124,331 -0.82(-11.66%)
Nov 04, 2021 7.110 7.210 7.005 7.030 1,129,657 -0.08(-1.13%)
Nov 03, 2021 6.920 7.130 6.870 7.110 645,430 +0.15(+2.16%)
Nov 02, 2021 7.110 7.120 6.870 6.960 543,100 -0.12(-1.69%)
Nov 01, 2021 6.790 7.150 6.915 7.080 1,040,632 +0.33(+4.89%)
Oct 29, 2021 6.720 6.790 6.660 6.750 684,328 +0.00(+0.00%)
Oct 28, 2021 6.660 6.660 6.610 6.750 807,541 +0.10(+1.50%)
Oct 27, 2021 6.810 6.870 6.620 6.650 796,818 -0.18(-2.64%)
Oct 26, 2021 7.060 6.830 6.830 899,608 -0.23(-3.26%)
Oct 25, 2021 6.880 7.060 785,208 +0.19(+2.77%)
Oct 22, 2021 6.730 6.930 6.730 6.870 919,085 +0.10(+1.48%)
Oct 21, 2021 6.760 6.829 6.650 6.770 926,878 -0.02(-0.29%)
Oct 20, 2021 6.770 6.830 6.700 6.790 1,353,000 +0.04(+0.59%)
Oct 19, 2021 6.740 6.790 6.620 6.750 617,244 +0.05(+0.75%)
Oct 18, 2021 6.690 6.840 6.640 6.700 659,555 -0.04(-0.59%)
Oct 15, 2021 6.970 6.980 6.720 6.740 1,085,485 -0.07(-1.03%)
Oct 14, 2021 6.830 6.920 6.765 6.810 604,513 +0.07(+1.04%)
Oct 13, 2021 6.670 6.740 6.590 6.740 734,972 +0.11(+1.66%)
Oct 12, 2021 6.700 6.750 6.630 6.630 413,611 -0.03(-0.45%)
Oct 11, 2021 6.800 6.870 6.660 6.660 426,016 -0.13(-1.91%)
Oct 08, 2021 6.910 6.970 6.790 6.790 546,386 -0.08(-1.16%)
Oct 07, 2021 6.880 7.005 6.870 6.870 1,201,546 +0.00(+0.00%)
Oct 06, 2021 6.820 6.880 6.695 6.870 1,232,150 -0.06(-0.87%)
Oct 05, 2021 6.800 6.930 6.730 6.930 898,543 +0.16(+2.36%)
Oct 04, 2021 6.790 6.910 6.720 6.770 745,283 -0.06(-0.88%)
Oct 01, 2021 6.670 6.900 6.650 6.830 737,856 +0.24(+3.64%)
Sep 30, 2021 6.456 6.760 6.456 6.590 2,390,183 +0.05(+0.76%)
Sep 29, 2021 6.640 6.640 6.500 6.540 933,388 -0.07(-1.06%)
Sep 28, 2021 6.720 6.830 6.600 6.610 743,019 -0.14(-2.07%)
Sep 27, 2021 6.520 6.780 6.520 6.750 863,789 +0.24(+3.69%)
Sep 24, 2021 6.540 6.593 6.450 6.510 782,823 -0.10(-1.51%)
Sep 23, 2021 6.490 6.645 6.420 6.610 644,550 +0.14(+2.16%)
Sep 22, 2021 6.380 6.510 6.360 6.470 949,289 +0.14(+2.21%)
Sep 21, 2021 6.450 6.450 6.290 6.330 1,248,616 -0.05(-0.78%)
Sep 20, 2021 6.280 6.490 6.220 6.380 1,215,681 -0.09(-1.39%)
Sep 17, 2021 6.660 6.680 6.375 6.470 3,292,343 -0.16(-2.41%)
Sep 16, 2021 6.800 6.850 6.610 6.630 1,326,357 -0.11(-1.63%)
Sep 15, 2021 6.600 6.780 6.465 6.740 1,561,663 +0.16(+2.43%)
Sep 14, 2021 6.960 7.040 6.530 6.580 1,771,753 -0.32(-4.64%)
Sep 13, 2021 6.800 7.005 6.760 6.900 1,462,578 +0.19(+2.76%)
Sep 10, 2021 6.950 7.010 6.690 6.715 880,863 -0.21(-3.10%)
Sep 09, 2021 6.970 7.030 6.850 6.930 742,079 -0.03(-0.43%)
Sep 08, 2021 7.100 7.140 6.920 6.960 833,505 -0.17(-2.38%)
Sep 07, 2021 7.460 7.500 7.080 7.130 800,794 -0.32(-4.30%)
Sep 03, 2021 7.320 7.460 7.320 7.450 963,323 +0.10(+1.36%)
Sep 02, 2021 7.280 7.390 7.220 7.350 969,946 +0.12(+1.66%)
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.