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, 2017 67.66 68.65 67.53 68.38 3,019,016 +0.89(+1.32%)
Nov 29, 2017 67.63 68.31 67.31 67.49 2,214,339 +0.02(+0.03%)
Nov 28, 2017 67.24 67.61 65.98 67.47 2,926,640 +0.22(+0.33%)
Nov 27, 2017 68.32 68.38 66.94 67.25 3,176,088 -1.02(-1.49%)
Nov 24, 2017 68.17 68.50 67.39 68.27 2,122,292 +0.52(+0.77%)
Nov 22, 2017 64.60 69.10 64.11 67.74 8,895,214 +3.24(+5.02%)
Nov 21, 2017 63.88 64.55 63.40 64.50 1,863,528 +0.92(+1.45%)
Nov 20, 2017 63.21 63.63 63.00 63.58 1,951,444 +0.32(+0.50%)
Nov 17, 2017 63.39 63.94 62.96 63.27 1,712,478 -0.14(-0.21%)
Nov 16, 2017 62.66 63.62 62.51 63.40 1,067,202 +0.74(+1.17%)
Nov 15, 2017 62.70 63.02 62.14 62.67 1,252,465 -0.28(-0.45%)
Nov 14, 2017 63.31 63.48 62.68 62.95 1,060,291 -0.39(-0.61%)
Nov 13, 2017 63.00 63.41 62.85 63.33 1,446,022 +0.15(+0.25%)
Nov 10, 2017 63.18 63.42 62.81 63.18 1,372,652 -0.16(-0.26%)
Nov 09, 2017 63.72 63.95 62.58 63.34 1,542,226 -0.77(-1.21%)
Nov 08, 2017 63.70 64.30 63.46 64.12 1,376,675 +0.35(+0.55%)
Nov 07, 2017 63.63 64.08 63.53 63.77 1,452,326 +0.20(+0.32%)
Nov 06, 2017 63.23 63.66 62.94 63.57 1,405,728 +0.27(+0.43%)
Nov 03, 2017 63.26 63.69 63.08 63.29 1,928,479 -0.04(-0.06%)
Nov 02, 2017 62.95 63.60 62.64 63.33 2,746,774 -0.02(-0.03%)
Nov 01, 2017 65.52 65.68 62.75 63.35 3,401,092 -1.96(-3.01%)
Oct 31, 2017 65.31 66.68 65.14 65.32 3,173,467 +1.03(+1.59%)
Oct 30, 2017 62.90 64.44 62.63 64.29 3,439,609 +1.11(+1.76%)
Oct 27, 2017 62.32 63.36 60.94 63.18 8,087,645 -5.81(-8.43%)
Oct 26, 2017 69.79 69.81 68.81 68.99 3,026,570 -0.46(-0.67%)
Oct 25, 2017 69.73 70.10 69.38 69.46 2,415,820 -0.56(-0.80%)
Oct 24, 2017 70.62 70.65 69.81 70.02 3,721,601 -0.07(-0.10%)
Oct 23, 2017 70.83 71.06 69.96 70.09 2,032,465 -0.54(-0.77%)
Oct 20, 2017 70.45 70.98 70.14 70.63 3,575,389 +0.20(+0.29%)
Oct 19, 2017 70.29 70.95 69.85 70.42 1,353,661 +0.11(+0.15%)
Oct 18, 2017 70.04 70.38 69.81 70.32 805,643 +0.17(+0.25%)
Oct 17, 2017 69.62 70.43 69.55 70.14 2,334,673 +0.42(+0.60%)
Oct 16, 2017 71.10 71.17 69.13 69.73 2,588,809 -1.44(-2.03%)
Oct 13, 2017 70.68 71.45 69.72 71.17 2,256,433 +1.76(+2.54%)
Oct 12, 2017 69.30 69.72 69.06 69.41 2,003,696 +0.22(+0.32%)
Oct 11, 2017 68.76 69.24 68.60 69.19 1,575,435 +0.11(+0.15%)
Oct 10, 2017 69.28 69.31 68.94 69.08 2,209,950 -0.03(-0.04%)
Oct 09, 2017 69.19 69.38 69.19 69.11 1,172,836 -0.08(-0.11%)
Oct 06, 2017 69.20 69.55 68.93 69.19 1,043,997 -0.04(-0.06%)
Oct 05, 2017 69.67 69.70 68.91 69.22 1,738,611 -0.22(-0.32%)
Oct 04, 2017 69.67 70.05 69.24 69.45 1,234,613 -0.25(-0.36%)
Oct 03, 2017 69.84 70.39 69.63 69.70 1,765,288 -0.27(-0.39%)
Oct 02, 2017 69.02 70.44 69.00 69.97 2,099,314 +0.98(+1.42%)
Sep 29, 2017 68.63 69.13 68.34 68.99 1,763,550 +0.52(+0.76%)
Sep 28, 2017 68.33 69.05 68.23 68.47 2,327,851 -0.28(-0.41%)
Sep 27, 2017 67.72 69.16 67.57 68.75 2,000,483 +1.16(+1.72%)
Sep 26, 2017 67.24 67.72 66.83 67.59 2,509,262 +0.46(+0.69%)
Sep 25, 2017 67.19 67.47 66.44 67.13 1,479,972 -0.23(-0.34%)
Sep 22, 2017 67.06 67.44 66.72 67.36 1,336,883 +0.15(+0.22%)
Sep 21, 2017 67.39 67.67 66.94 67.21 1,192,019 -0.21(-0.32%)
Sep 20, 2017 67.50 67.67 66.62 67.43 1,557,332 +0.04(+0.06%)
Sep 19, 2017 67.89 68.01 67.15 67.39 2,953,532 +0.35(+0.52%)
Sep 18, 2017 69.10 69.10 66.82 67.04 7,608,216 -2.11(-3.05%)
Sep 15, 2017 69.57 69.83 68.93 69.15 6,288,381 -0.45(-0.64%)
Sep 14, 2017 67.72 69.91 67.49 69.59 3,801,963 +1.38(+2.03%)
Sep 13, 2017 68.81 67.96 68.21 1,787,176 -0.45(-0.66%)
Sep 12, 2017 68.06 68.75 67.60 68.66 1,715,288 +0.47(+0.70%)
Sep 11, 2017 68.20 66.91 68.19 2,507,189 +1.10(+1.64%)
Sep 08, 2017 66.91 67.57 66.55 67.09 1,843,236 +0.34(+0.51%)
Sep 07, 2017 65.50 67.63 65.44 66.75 3,565,907 +1.33(+2.03%)
Sep 06, 2017 65.67 66.04 65.10 65.42 1,559,859 +0.08(+0.12%)
Sep 05, 2017 65.75 66.22 64.73 65.35 2,544,555 -0.71(-1.07%)
Sep 01, 2017 65.65 66.19 64.91 66.05 1,596,505 +0.48(+0.74%)
Aug 31, 2017 64.10 65.64 63.84 65.57 2,313,934 +1.60(+2.50%)
Aug 30, 2017 63.05 64.13 62.74 63.97 1,273,258 +0.83(+1.32%)
Aug 29, 2017 62.17 63.62 61.93 63.14 1,488,120 +0.62(+0.99%)
Aug 28, 2017 63.17 63.35 62.35 62.52 1,702,033 -0.60(-0.95%)
Aug 25, 2017 63.21 63.36 62.89 63.12 1,280,675 +0.19(+0.31%)
Aug 24, 2017 62.67 63.23 62.26 62.93 1,687,296 +0.27(+0.43%)
Aug 23, 2017 63.09 63.26 62.49 62.66 1,434,796 -0.58(-0.92%)
Aug 22, 2017 62.89 63.41 62.65 63.24 1,281,825 +0.43(+0.68%)
Aug 21, 2017 62.10 62.85 61.61 62.81 1,870,494 +0.66(+1.06%)
Aug 18, 2017 61.21 62.46 61.13 62.15 2,325,888 +0.86(+1.40%)
Aug 17, 2017 61.73 62.58 61.23 61.29 2,733,435 -0.58(-0.94%)
Aug 16, 2017 61.38 61.92 61.09 61.87 1,818,988 +0.50(+0.82%)
Aug 15, 2017 60.91 61.53 60.62 61.37 1,157,245 +0.51(+0.84%)
Aug 14, 2017 60.32 61.19 60.32 60.86 1,384,783 +0.77(+1.29%)
Aug 11, 2017 59.83 60.29 59.52 60.08 1,197,678 +0.49(+0.83%)
Aug 10, 2017 60.54 60.66 59.54 59.59 1,657,858 -0.86(-1.42%)
Aug 09, 2017 60.91 60.99 60.32 60.45 1,736,712 -0.65(-1.06%)
Aug 08, 2017 61.12 61.42 60.81 61.10 1,240,927 -0.21(-0.35%)
Aug 07, 2017 61.08 61.57 60.69 61.31 1,581,589 +0.29(+0.48%)
Aug 04, 2017 61.88 60.85 61.02 1,325,438 -0.48(-0.79%)
Aug 03, 2017 61.81 62.19 61.19 61.51 1,812,757 -0.48(-0.78%)
Aug 02, 2017 62.69 62.73 61.82 61.99 1,709,937 -0.71(-1.13%)
Aug 01, 2017 62.38 62.85 62.06 62.69 1,716,216 +0.43(+0.68%)
Jul 31, 2017 62.38 63.27 61.95 62.27 1,726,934 -0.22(-0.36%)
Jul 28, 2017 62.49 63.47 62.08 62.49 2,887,343 +1.04(+1.70%)
Jul 27, 2017 61.36 61.99 60.53 61.45 3,292,214 -1.06(-1.70%)
Jul 26, 2017 63.43 63.75 62.33 62.51 1,572,442 -0.90(-1.42%)
Jul 25, 2017 63.67 63.82 63.18 63.41 1,385,419 -0.18(-0.29%)
Jul 24, 2017 63.12 63.61 62.88 63.59 1,002,159 +0.35(+0.55%)
Jul 21, 2017 63.08 63.68 62.99 63.25 1,086,303 -0.08(-0.12%)
Jul 20, 2017 63.78 63.13 63.32 1,079,006 -0.11(-0.17%)
Jul 19, 2017 64.17 64.17 63.32 63.43 1,012,155 -0.57(-0.89%)
Jul 18, 2017 64.01 64.06 63.34 64.00 1,068,603 -0.07(-0.11%)
Jul 17, 2017 63.70 64.28 63.42 64.07 2,411,719 +0.39(+0.61%)
Jul 14, 2017 63.22 63.84 63.18 63.68 1,056,849 +0.59(+0.94%)
Jul 13, 2017 63.79 63.80 62.67 63.09 961,839 -0.47(-0.75%)
Jul 12, 2017 64.00 64.33 63.43 63.57 1,243,366 +0.39(+0.61%)
Jul 11, 2017 63.05 63.32 62.72 63.18 1,440,503 -0.03(-0.05%)
Jul 10, 2017 63.34 63.50 62.51 63.21 2,715,281 -0.39(-0.61%)
Jul 07, 2017 63.16 63.88 63.05 63.59 2,103,719 +0.69(+1.09%)
Jul 06, 2017 64.02 64.40 62.83 62.91 1,546,362 -1.50(-2.33%)
Jul 05, 2017 63.53 64.71 63.21 64.41 1,163,369 +1.04(+1.65%)
Jul 03, 2017 64.59 64.79 63.00 63.36 1,291,484 -0.94(-1.46%)
Jun 30, 2017 64.35 64.65 64.00 64.30 1,400,774 +0.33(+0.51%)
Jun 29, 2017 64.87 64.95 63.23 63.97 2,020,366 -0.99(-1.52%)
Jun 28, 2017 64.39 65.09 63.78 64.96 1,049,555 +0.78(+1.22%)
Jun 27, 2017 65.02 65.19 64.12 64.17 1,316,841 -0.94(-1.44%)
Jun 26, 2017 66.10 66.47 64.96 65.11 1,431,163 -0.98(-1.48%)
Jun 23, 2017 66.18 64.96 66.09 2,421,418 +0.95(+1.46%)
Jun 22, 2017 64.71 65.51 64.59 65.14 994,142 +0.18(+0.28%)
Jun 21, 2017 64.81 65.32 64.68 64.96 952,618 +0.29(+0.45%)
Jun 20, 2017 65.12 65.26 64.62 64.67 1,103,074 -0.47(-0.73%)
Jun 19, 2017 64.01 65.20 63.74 65.14 1,264,099 +1.26(+1.97%)
Jun 16, 2017 63.74 64.13 63.39 63.88 2,963,713 +0.11(+0.17%)
Jun 15, 2017 63.41 63.91 63.02 63.78 1,686,011 -0.02(-0.03%)
Jun 14, 2017 64.36 64.79 63.32 63.80 1,180,300 -0.50(-0.78%)
Jun 13, 2017 63.67 64.47 63.56 64.30 1,486,851 +0.66(+1.03%)
Jun 12, 2017 65.17 65.17 62.68 63.64 2,949,999 -0.47(-0.74%)
Jun 09, 2017 65.79 65.94 63.89 64.12 2,236,523 -1.77(-2.69%)
Jun 08, 2017 65.90 66.19 65.36 65.89 1,228,898 -0.06(-0.09%)
Jun 07, 2017 66.12 66.50 65.56 65.95 1,740,697 -0.06(-0.09%)
Jun 06, 2017 65.72 66.99 65.54 66.00 2,553,780 +0.31(+0.47%)
Jun 05, 2017 65.42 67.02 64.88 65.69 4,002,465 +0.47(+0.73%)
Jun 02, 2017 64.56 65.46 64.27 65.22 1,796,494 +0.70(+1.08%)
Jun 01, 2017 63.36 64.68 63.28 64.52 1,446,678 +1.31(+2.07%)
May 31, 2017 63.27 63.36 62.76 63.22 2,915,161 -0.08(-0.12%)
May 30, 2017 62.67 63.33 62.26 63.29 2,503,747 +0.46(+0.74%)
May 26, 2017 63.02 63.05 62.62 62.83 1,699,054 -0.15(-0.23%)
May 25, 2017 62.56 63.06 62.44 62.98 1,599,539 +0.72(+1.15%)
May 24, 2017 62.70 62.77 62.20 62.26 1,329,659 -0.30(-0.48%)
May 23, 2017 62.61 62.78 62.19 62.56 3,157,233 +0.09(+0.14%)
May 22, 2017 61.96 62.65 61.91 62.47 2,909,680 +0.46(+0.75%)
May 19, 2017 61.69 62.29 61.50 62.01 3,885,696 +0.27(+0.44%)
May 18, 2017 61.61 62.11 61.39 61.74 4,131,579 +0.15(+0.25%)
May 17, 2017 62.10 62.24 61.54 61.58 2,158,128 -1.13(-1.80%)
May 16, 2017 62.30 62.94 62.26 62.71 2,177,815 +0.52(+0.84%)
May 15, 2017 62.64 62.79 62.10 62.19 5,022,839 -0.07(-0.11%)
May 12, 2017 62.69 62.77 61.83 62.26 1,951,479 -0.38(-0.60%)
May 11, 2017 62.63 62.82 62.03 62.64 2,312,873 +0.02(+0.03%)
May 10, 2017 62.64 63.11 62.10 62.62 1,953,070 -0.12(-0.19%)
May 09, 2017 62.40 63.18 62.19 62.73 3,798,608 +0.23(+0.37%)
May 08, 2017 62.78 62.90 62.40 62.50 3,991,589 -0.27(-0.43%)
May 05, 2017 62.29 62.95 62.01 62.77 3,994,716 +0.74(+1.20%)
May 04, 2017 62.22 62.51 61.34 62.03 3,037,826 -0.15(-0.25%)
May 03, 2017 63.20 63.21 62.13 62.18 3,135,817 -0.97(-1.53%)
May 02, 2017 62.72 63.63 62.40 63.15 4,005,261 +0.01(+0.02%)
May 01, 2017 62.52 63.66 62.33 63.14 3,594,956 +0.50(+0.80%)
Apr 28, 2017 60.55 64.11 60.13 62.64 10,839,793 +4.54(+7.81%)
Apr 27, 2017 57.58 58.49 57.43 58.10 4,707,760 +0.51(+0.89%)
Apr 26, 2017 57.69 58.00 57.51 57.59 3,898,270 +0.08(+0.13%)
Apr 25, 2017 57.41 58.28 57.20 57.51 2,748,675 +0.15(+0.27%)
Apr 24, 2017 57.56 57.56 56.73 57.35 2,211,644 +0.31(+0.54%)
Apr 21, 2017 57.44 57.54 56.76 57.05 1,425,570 -0.37(-0.64%)
Apr 20, 2017 56.83 57.54 56.47 57.41 1,510,392 +0.66(+1.16%)
Apr 19, 2017 56.70 57.11 56.60 56.76 1,839,962 +0.35(+0.62%)
Apr 18, 2017 56.84 56.85 56.19 56.41 1,633,524 -0.45(-0.80%)
Apr 17, 2017 56.62 57.07 56.48 56.86 1,839,262 +0.16(+0.29%)
Apr 13, 2017 56.78 57.06 56.57 56.70 1,586,749 -0.15(-0.27%)
Apr 12, 2017 57.19 57.83 56.61 56.85 2,258,049 -0.84(-1.46%)
Apr 11, 2017 57.25 57.74 57.09 57.69 2,010,210 +0.39(+0.68%)
Apr 10, 2017 57.63 57.66 57.11 57.31 1,672,965 -0.35(-0.60%)
Apr 07, 2017 57.59 57.84 57.05 57.65 2,638,590 +0.11(+0.18%)
Apr 06, 2017 57.15 57.57 56.94 57.55 2,576,958 +0.42(+0.73%)
Apr 05, 2017 57.22 58.02 57.00 57.13 2,437,044 -0.09(-0.15%)
Apr 04, 2017 56.90 57.25 56.66 57.22 2,471,393 +0.15(+0.25%)
Apr 03, 2017 56.80 57.21 56.50 57.07 4,511,442 +0.15(+0.25%)
Mar 31, 2017 57.20 57.32 56.81 56.93 2,526,397 -0.31(-0.54%)
Mar 30, 2017 57.00 57.29 56.62 57.24 2,360,817 +0.03(+0.05%)
Mar 29, 2017 57.09 57.88 56.99 57.21 2,753,013 -0.12(-0.20%)
Mar 28, 2017 57.19 57.48 57.06 57.33 2,108,951 -0.03(-0.05%)
Mar 27, 2017 55.73 57.55 55.60 57.35 6,293,275 +1.47(+2.63%)
Mar 24, 2017 54.94 56.23 54.67 55.88 3,924,688 +1.20(+2.19%)
Mar 23, 2017 54.60 54.98 54.34 54.69 2,443,063 +0.13(+0.23%)
Mar 22, 2017 55.05 55.14 54.36 54.56 3,589,064 -0.40(-0.72%)
Mar 21, 2017 54.92 55.19 54.41 54.96 3,159,370 +0.23(+0.42%)
Mar 20, 2017 54.83 54.93 54.48 54.72 2,378,671 -0.04(-0.07%)
Mar 17, 2017 54.71 55.17 54.30 54.76 4,920,776 +0.25(+0.46%)
Mar 16, 2017 53.93 54.55 53.69 54.51 2,462,734 +0.62(+1.15%)
Mar 15, 2017 53.43 54.02 53.34 53.89 2,562,583 +0.60(+1.13%)
Mar 14, 2017 53.49 53.58 52.71 53.29 2,596,160 -0.38(-0.70%)
Mar 13, 2017 53.49 53.72 53.09 53.67 1,435,540 +0.23(+0.43%)
Mar 10, 2017 53.30 53.67 52.89 53.44 2,850,772 +0.45(+0.86%)
Mar 09, 2017 52.81 53.04 52.32 52.98 2,545,486 +0.39(+0.74%)
Mar 08, 2017 53.19 53.28 52.25 52.60 3,114,502 -0.58(-1.09%)
Mar 07, 2017 53.18 53.39 52.78 53.18 2,814,407 -0.11(-0.20%)
Mar 06, 2017 53.79 53.85 53.27 53.28 2,667,444 -0.64(-1.18%)
Mar 03, 2017 53.74 53.96 53.43 53.92 1,992,424 +0.16(+0.31%)
Mar 02, 2017 53.52 53.79 53.20 53.76 2,204,260 +0.12(+0.22%)
Mar 01, 2017 53.67 53.78 53.01 53.64 1,870,102 +0.40(+0.74%)
Feb 28, 2017 53.54 53.72 53.11 53.24 2,548,752 -0.30(-0.56%)
Feb 27, 2017 53.75 53.88 52.91 53.54 1,471,828 -0.25(-0.47%)
Feb 24, 2017 52.77 53.81 52.66 53.80 1,807,635 +0.21(+0.40%)
Feb 23, 2017 53.56 53.76 53.29 53.58 1,477,528 +0.02(+0.04%)
Feb 22, 2017 53.64 54.12 53.40 53.56 1,847,701 +0.10(+0.18%)
Feb 21, 2017 54.24 54.74 53.20 53.47 3,065,283 -0.85(-1.57%)
Feb 17, 2017 54.32 54.32 54.32 0 +0.52(+0.97%)
Feb 16, 2017 53.44 53.82 52.99 53.80 2,502,011 +0.52(+0.98%)
Feb 15, 2017 52.64 53.47 52.58 53.27 3,691,589 +0.50(+0.95%)
Feb 14, 2017 50.91 52.80 50.90 52.77 4,853,426 +1.96(+3.87%)
Feb 13, 2017 49.85 50.84 49.59 50.81 3,748,191 +0.99(+1.98%)
Feb 10, 2017 49.82 50.99 49.62 49.82 8,587,934 -2.30(-4.42%)
Feb 09, 2017 51.43 52.34 51.27 52.12 3,014,743 +0.92(+1.79%)
Feb 08, 2017 51.74 51.91 50.99 51.20 3,637,548 -0.65(-1.25%)
Feb 07, 2017 52.31 52.31 51.56 51.85 3,316,625 -0.44(-0.83%)
Feb 06, 2017 51.74 52.32 51.51 52.29 3,028,849 +0.38(+0.73%)
Feb 03, 2017 51.69 51.98 50.46 51.91 4,498,053 +0.04(+0.07%)
Feb 02, 2017 52.05 52.34 51.58 51.87 4,411,691 -0.23(-0.45%)
Feb 01, 2017 51.86 52.16 51.59 52.10 2,841,722 +0.15(+0.28%)
Jan 31, 2017 51.05 52.00 51.05 51.96 2,177,710 +0.74(+1.45%)
Jan 30, 2017 51.20 51.27 50.86 51.21 2,108,438 -0.08(-0.15%)
Jan 27, 2017 50.86 51.34 50.61 51.29 1,657,851 +0.57(+1.13%)
Jan 26, 2017 50.56 50.77 50.24 50.72 2,053,919 +0.15(+0.31%)
Jan 25, 2017 49.66 50.59 49.66 50.56 1,934,477 +1.02(+2.05%)
Jan 24, 2017 49.26 49.66 48.69 49.55 1,939,538 +0.42(+0.85%)
Jan 23, 2017 50.17 50.17 48.86 49.13 2,236,546 -1.04(-2.08%)
Jan 20, 2017 50.08 50.26 49.30 50.18 2,831,958 +0.22(+0.45%)
Jan 19, 2017 50.33 50.33 49.65 49.95 2,242,339 -0.63(-1.24%)
Jan 18, 2017 51.09 51.15 50.24 50.58 3,530,808 -0.24(-0.48%)
Jan 17, 2017 49.65 50.88 49.41 50.83 4,423,457 +1.15(+2.32%)
Jan 13, 2017 49.67 49.67 49.67 0 +0.04(+0.08%)
Jan 12, 2017 48.67 49.68 48.49 49.64 2,957,925 +0.77(+1.58%)
Jan 11, 2017 47.66 48.93 47.66 48.86 5,360,574 +1.20(+2.52%)
Jan 10, 2017 46.94 48.14 46.72 47.66 4,294,396 +1.24(+2.67%)
Jan 09, 2017 45.99 46.58 45.62 46.42 3,104,846 +0.43(+0.93%)
Jan 06, 2017 46.31 46.34 45.55 46.00 3,798,672 -0.10(-0.21%)
Jan 05, 2017 46.41 46.70 46.03 46.09 3,008,170 -0.27(-0.58%)
Jan 04, 2017 47.48 47.61 46.24 46.37 4,000,081 -1.42(-2.98%)
Jan 03, 2017 46.14 47.85 46.03 47.79 2,771,536 +1.96(+4.29%)
Dec 30, 2016 45.82 45.82 45.82 0 -0.53(-1.15%)
Dec 29, 2016 45.92 46.56 45.92 46.36 1,380,205 +0.44(+0.95%)
Dec 28, 2016 46.71 46.82 45.85 45.92 1,658,841 -0.78(-1.68%)
Dec 27, 2016 46.49 47.21 46.48 46.70 1,474,016 +0.23(+0.50%)
Dec 23, 2016 46.47 46.47 46.47 0 +0.22(+0.48%)
Dec 22, 2016 46.82 46.93 46.04 46.25 1,963,646 -0.71(-1.50%)
Dec 21, 2016 46.98 47.10 46.45 46.96 2,042,990 +0.04(+0.08%)
Dec 20, 2016 46.93 47.36 46.60 46.92 1,974,446 -0.18(-0.39%)
Dec 19, 2016 47.21 47.62 46.99 47.10 1,443,156 -0.22(-0.47%)
Dec 16, 2016 47.58 47.58 46.88 47.32 4,668,002 -0.22(-0.47%)
Dec 15, 2016 48.27 48.65 47.21 47.55 4,734,065 +1.10(+2.37%)
Dec 14, 2016 46.63 47.69 46.39 46.44 4,657,052 -0.19(-0.41%)
Dec 13, 2016 45.91 47.04 45.48 46.64 4,462,745 -0.66(-1.39%)
Dec 12, 2016 46.69 47.32 46.54 47.29 2,465,862 +0.47(+1.01%)
Dec 09, 2016 46.53 46.95 46.45 46.82 1,570,202 +0.31(+0.67%)
Dec 08, 2016 46.42 46.67 46.21 46.51 1,714,451 +0.08(+0.17%)
Dec 07, 2016 46.05 46.70 45.85 46.43 3,627,152 +0.44(+0.95%)
Dec 06, 2016 47.04 47.05 45.91 46.00 4,118,872 -0.77(-1.65%)
Dec 05, 2016 46.66 47.10 46.51 46.77 3,159,438 +0.48(+1.04%)
Dec 02, 2016 46.39 47.03 45.92 46.29 3,186,274 -0.13(-0.27%)
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.