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

CBS Corp (NY: CBS )

N/A UNCHANGED
Last Price Updated: 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, 2009 9.376 9.527 9.128 9.181 9,617,677 -0.38(-3.99%)
Aug 28, 2009 9.855 9.962 9.491 9.562 9,892,982 -0.19(-1.91%)
Aug 27, 2009 9.607 9.828 9.323 9.749 9,875,377 +0.10(+1.01%)
Aug 26, 2009 9.802 9.899 9.500 9.651 11,160,693 -0.24(-2.42%)
Aug 25, 2009 9.864 9.962 9.687 9.891 11,550,807 +0.12(+1.27%)
Aug 24, 2009 9.527 9.908 9.518 9.766 10,194,128 +0.24(+2.51%)
Aug 21, 2009 9.491 9.700 9.363 9.527 8,978,023 +0.17(+1.80%)
Aug 20, 2009 9.270 9.456 9.181 9.358 9,285,736 +0.17(+1.83%)
Aug 19, 2009 8.604 9.296 8.489 9.190 14,324,284 +0.43(+4.96%)
Aug 18, 2009 8.817 9.004 8.737 8.755 10,161,424 +0.23(+2.70%)
Aug 17, 2009 8.640 8.906 8.489 8.525 16,744,149 -0.55(-6.06%)
Aug 14, 2009 9.261 9.261 8.848 9.075 9,613,403 -0.05(-0.58%)
Aug 13, 2009 9.092 9.412 8.995 9.128 15,566,911 -0.38(-4.01%)
Aug 12, 2009 9.358 9.785 9.270 9.509 15,699,095 +0.12(+1.23%)
Aug 11, 2009 9.740 9.775 9.279 9.394 16,988,430 -0.48(-4.85%)
Aug 10, 2009 9.287 10.33 9.154 9.873 26,773,472 +0.28(+2.96%)
Aug 07, 2009 8.480 9.962 8.480 9.589 56,027,956 +2.01(+26.58%)
Aug 06, 2009 7.904 8.108 7.504 7.575 13,722,008 -0.28(-3.61%)
Aug 05, 2009 7.948 7.975 7.567 7.859 17,019,374 +0.01(+0.11%)
Aug 04, 2009 7.655 8.001 7.558 7.851 13,246,344 -0.03(-0.41%)
Aug 03, 2009 7.221 8.116 7.203 7.883 19,563,186 +0.62(+8.51%)
Jul 31, 2009 6.981 7.300 6.892 7.265 11,230,190 +0.17(+2.38%)
Jul 30, 2009 6.830 7.221 6.830 7.096 9,344,507 +0.25(+3.63%)
Jul 29, 2009 6.937 7.052 6.724 6.848 7,693,381 -0.24(-3.38%)
Jul 28, 2009 6.901 7.327 6.821 7.088 10,429,973 -0.04(-0.50%)
Jul 27, 2009 6.990 7.158 6.844 7.123 9,231,034 +0.18(+2.55%)
Jul 24, 2009 6.848 6.972 6.697 6.946 6,690,220 +0.03(+0.38%)
Jul 23, 2009 6.467 6.990 6.422 6.919 12,494,884 +0.45(+7.00%)
Jul 22, 2009 6.360 6.626 6.289 6.467 6,358,405 +0.05(+0.83%)
Jul 21, 2009 6.617 6.777 6.334 6.413 9,029,555 -0.18(-2.69%)
Jul 20, 2009 6.271 6.591 6.227 6.591 13,941,186 +0.60(+10.07%)
Jul 17, 2009 5.890 6.050 5.792 5.988 11,890,644 +0.00(+0.00%)
Jul 16, 2009 5.810 6.005 5.775 5.988 7,135,178 +0.17(+2.90%)
Jul 15, 2009 5.730 5.881 5.624 5.819 9,018,077 +0.29(+5.30%)
Jul 14, 2009 5.367 5.553 5.269 5.526 9,514,809 +0.22(+4.18%)
Jul 13, 2009 5.278 5.376 5.198 5.305 10,197,671 +0.01(+0.17%)
Jul 10, 2009 5.225 5.313 5.118 5.296 7,692,894 +0.01(+0.17%)
Jul 09, 2009 5.189 5.367 5.136 5.287 10,919,931 +0.16(+3.11%)
Jul 08, 2009 5.260 5.291 5.012 5.127 17,527,754 -0.02(-0.34%)
Jul 07, 2009 5.517 5.526 5.136 5.145 8,685,426 -0.27(-5.07%)
Jul 06, 2009 5.775 5.819 5.322 5.420 20,007,144 -0.43(-7.28%)
Jul 02, 2009 6.041 6.094 5.730 5.846 8,501,361 -0.31(-5.04%)
Jul 01, 2009 6.165 6.298 6.103 6.156 5,083,383 +0.02(+0.29%)
Jun 30, 2009 6.342 6.458 6.023 6.138 9,563,149 -0.27(-4.16%)
Jun 29, 2009 6.147 6.493 6.138 6.404 7,008,958 +0.13(+2.12%)
Jun 26, 2009 6.360 6.387 5.934 6.271 14,504,369 -0.12(-1.94%)
Jun 25, 2009 6.227 6.422 6.165 6.396 9,221,549 +0.17(+2.71%)
Jun 24, 2009 6.156 6.484 6.041 6.227 10,338,336 +0.20(+3.39%)
Jun 23, 2009 6.076 6.165 5.917 6.023 11,479,028 -0.04(-0.73%)
Jun 22, 2009 6.422 6.440 6.067 6.067 8,301,309 -0.44(-6.81%)
Jun 19, 2009 6.644 6.768 6.440 6.511 8,866,309 -0.04(-0.54%)
Jun 18, 2009 6.493 6.644 6.369 6.546 7,728,583 +0.03(+0.41%)
Jun 17, 2009 6.546 6.679 6.378 6.520 7,889,129 -0.04(-0.54%)
Jun 16, 2009 6.963 7.008 6.555 6.555 10,000,746 -0.51(-7.22%)
Jun 15, 2009 7.079 7.185 6.866 7.065 8,759,817 -0.16(-2.15%)
Jun 12, 2009 7.158 7.229 6.883 7.221 8,784,946 -0.02(-0.25%)
Jun 11, 2009 7.070 7.380 6.954 7.238 21,289,794 -0.15(-2.04%)
Jun 10, 2009 7.753 7.841 7.309 7.389 12,487,289 -0.31(-4.03%)
Jun 09, 2009 7.691 7.744 7.389 7.700 9,330,962 +0.00(+0.00%)
Jun 08, 2009 7.469 7.797 7.354 7.700 9,912,268 -0.09(-1.14%)
Jun 05, 2009 8.054 8.090 7.620 7.788 14,209,523 -0.12(-1.57%)
Jun 04, 2009 7.886 8.116 7.726 7.912 15,631,890 +0.13(+1.71%)
Jun 03, 2009 7.708 7.833 7.371 7.779 20,050,862 +0.11(+1.39%)
Jun 02, 2009 7.708 7.708 7.309 7.673 14,633,462 -0.08(-1.03%)
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.