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 (%)
Jul 31, 2003 15.41 15.74 15.26 15.31 844,873 -0.02(-0.16%)
Jul 30, 2003 15.19 15.64 15.18 15.33 882,397 +0.32(+2.16%)
Jul 29, 2003 14.97 15.03 14.61 15.01 641,020 +0.11(+0.75%)
Jul 28, 2003 14.55 15.52 14.55 14.90 822,027 +0.39(+2.70%)
Jul 25, 2003 14.34 14.67 14.12 14.51 417,629 +0.17(+1.18%)
Jul 24, 2003 14.41 14.58 14.27 14.34 448,745 -0.02(-0.17%)
Jul 23, 2003 14.22 14.51 14.22 14.36 573,103 +0.11(+0.75%)
Jul 22, 2003 14.40 14.82 14.23 14.25 864,204 -0.16(-1.11%)
Jul 21, 2003 14.68 14.71 14.10 14.41 805,384 -0.19(-1.32%)
Jul 18, 2003 14.26 14.68 13.78 14.61 1,405,365 +0.43(+3.04%)
Jul 17, 2003 13.29 14.48 12.82 14.18 5,124,854 +3.01(+26.94%)
Jul 16, 2003 11.44 11.54 10.79 11.17 1,233,971 -0.29(-2.49%)
Jul 15, 2003 11.52 11.62 11.28 11.45 516,971 -0.04(-0.34%)
Jul 14, 2003 11.17 11.77 11.17 11.49 1,610,562 +0.71(+6.55%)
Jul 11, 2003 10.61 10.81 10.56 10.79 426,830 +0.24(+2.25%)
Jul 10, 2003 10.66 10.68 10.20 10.55 583,337 -0.13(-1.22%)
Jul 09, 2003 10.56 10.79 10.47 10.68 553,876 +0.05(+0.50%)
Jul 08, 2003 10.23 10.82 10.23 10.63 1,189,624 +0.35(+3.39%)
Jul 07, 2003 9.867 10.86 9.383 10.28 3,646,507 +0.41(+4.17%)
Jul 03, 2003 9.737 10.11 9.722 9.867 1,063,405 +0.15(+1.59%)
Jul 02, 2003 10.54 10.64 9.606 9.712 3,300,515 -0.82(-7.81%)
Jul 01, 2003 11.04 11.07 10.47 10.53 1,319,565 -0.49(-4.47%)
Jun 30, 2003 11.27 11.41 10.98 11.03 922,610 -0.22(-1.98%)
Jun 27, 2003 11.20 11.43 11.12 11.25 365,736 +0.00(+0.04%)
Jun 26, 2003 11.20 11.41 11.13 11.25 491,335 +0.07(+0.61%)
Jun 25, 2003 11.36 11.51 11.07 11.18 414,011 -0.15(-1.37%)
Jun 24, 2003 11.23 11.47 11.18 11.33 320,871 +0.11(+0.99%)
Jun 23, 2003 11.42 11.46 11.17 11.22 678,751 -0.20(-1.74%)
Jun 20, 2003 11.32 11.59 11.24 11.42 1,370,115 +0.18(+1.59%)
Jun 19, 2003 12.06 12.09 11.24 11.24 1,108,166 -0.81(-6.70%)
Jun 18, 2003 12.28 12.30 11.88 12.05 1,011,718 -0.31(-2.51%)
Jun 17, 2003 11.60 12.65 11.60 12.36 1,487,650 +0.84(+7.31%)
Jun 16, 2003 11.20 11.59 11.10 11.52 620,552 +0.32(+2.85%)
Jun 13, 2003 10.91 11.29 10.84 11.20 1,139,178 +0.27(+2.48%)
Jun 12, 2003 10.70 10.97 10.43 10.93 886,842 +0.26(+2.45%)
Jun 11, 2003 10.22 10.68 10.20 10.67 684,023 +0.42(+4.06%)
Jun 10, 2003 10.01 10.25 9.877 10.25 317,667 +0.27(+2.71%)
Jun 09, 2003 10.40 10.50 10.02 9.978 458,033 -0.42(-4.05%)
Jun 06, 2003 10.61 10.76 10.40 10.40 743,567 -0.07(-0.65%)
Jun 05, 2003 10.23 10.47 10.21 10.47 479,653 +0.16(+1.60%)
Jun 04, 2003 10.11 10.32 10.06 10.30 516,351 +0.22(+2.21%)
Jun 03, 2003 10.10 10.13 9.896 10.08 451,329 +0.02(+0.24%)
Jun 02, 2003 10.23 10.41 9.969 10.06 449,158 -0.15(-1.52%)
May 30, 2003 10.16 10.23 10.04 10.21 558,838 +0.26(+2.57%)
May 29, 2003 9.625 10.06 9.591 9.954 736,124 +0.34(+3.52%)
May 28, 2003 9.867 9.867 9.601 9.616 1,052,757 -0.11(-1.09%)
May 27, 2003 9.587 9.795 9.558 9.722 1,557,738 +0.16(+1.72%)
May 23, 2003 9.577 9.601 9.538 9.558 502,499 +0.00(+0.05%)
May 22, 2003 9.649 9.717 9.553 9.553 527,412 -0.07(-0.75%)
May 21, 2003 9.635 9.717 9.461 9.625 391,372 +0.02(+0.20%)
May 20, 2003 9.751 9.862 9.485 9.606 476,966 -0.12(-1.24%)
May 19, 2003 10.09 10.12 9.582 9.727 504,980 -0.43(-4.19%)
May 16, 2003 10.21 10.21 10.03 10.15 427,036 -0.05(-0.47%)
May 15, 2003 10.16 10.21 10.13 10.20 357,776 +0.04(+0.43%)
May 14, 2003 10.17 10.26 10.04 10.16 495,987 +0.01(+0.10%)
May 13, 2003 10.24 10.31 10.08 10.15 396,334 -0.16(-1.54%)
May 12, 2003 10.13 10.40 10.06 10.31 576,928 +0.17(+1.71%)
May 09, 2003 10.34 10.40 9.954 10.13 740,569 -0.15(-1.41%)
May 08, 2003 10.48 10.59 10.27 10.28 688,158 -0.31(-2.97%)
May 07, 2003 10.69 10.87 10.49 10.59 953,932 -0.07(-0.68%)
May 06, 2003 10.55 10.72 10.35 10.67 774,992 +0.27(+2.61%)
May 05, 2003 10.23 10.55 10.22 10.39 867,718 +0.19(+1.90%)
May 02, 2003 9.857 10.29 9.853 10.20 910,102 +0.37(+3.74%)
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.