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 )

3.810 -0.010 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2021 7.540 7.630 7.452 7.500 1,394,806 -0.10(-1.32%)
Jun 29, 2021 7.510 7.660 7.370 7.600 1,520,547 +0.16(+2.15%)
Jun 28, 2021 7.610 7.620 7.420 7.440 773,410 -0.15(-1.98%)
Jun 25, 2021 7.740 7.900 7.520 7.590 2,277,827 -0.17(-2.19%)
Jun 24, 2021 7.700 7.790 7.620 7.760 848,923 +0.11(+1.44%)
Jun 23, 2021 7.690 7.780 7.610 7.650 636,047 -0.03(-0.39%)
Jun 22, 2021 7.600 7.720 7.475 7.680 959,102 -0.01(-0.13%)
Jun 21, 2021 7.440 7.800 7.410 7.690 1,192,651 +0.31(+4.20%)
Jun 18, 2021 7.520 7.720 7.310 7.380 3,576,806 -0.32(-4.16%)
Jun 17, 2021 7.935 8.050 7.555 7.700 1,264,391 -0.30(-3.75%)
Jun 16, 2021 7.920 8.050 7.830 8.000 890,815 +0.04(+0.50%)
Jun 15, 2021 8.080 8.175 7.910 7.960 1,091,672 -0.11(-1.36%)
Jun 14, 2021 8.150 8.270 7.955 8.070 1,840,293 -0.08(-0.98%)
Jun 11, 2021 8.150 8.325 8.060 8.150 1,118,891 +0.01(+0.12%)
Jun 10, 2021 8.070 8.240 8.040 8.140 941,447 +0.12(+1.50%)
Jun 09, 2021 8.390 8.500 8.010 8.020 2,631,403 -0.29(-3.49%)
Jun 08, 2021 7.970 8.500 7.870 8.310 4,810,961 +0.44(+5.59%)
Jun 07, 2021 7.740 7.880 7.690 7.870 950,130 +0.16(+2.08%)
Jun 04, 2021 7.710 7.735 7.610 7.710 665,220 +0.01(+0.13%)
Jun 03, 2021 7.790 7.800 7.640 7.700 548,301 -0.14(-1.79%)
Jun 02, 2021 7.820 7.920 7.710 7.840 1,081,823 +0.12(+1.55%)
Jun 01, 2021 7.640 7.740 7.620 7.720 782,613 +0.14(+1.85%)
May 28, 2021 7.990 7.995 7.480 7.580 964,129 -0.20(-2.57%)
May 27, 2021 7.450 7.900 7.305 7.780 2,329,359 +0.42(+5.71%)
May 26, 2021 7.190 7.370 7.150 7.360 785,436 +0.21(+2.94%)
May 25, 2021 7.380 7.450 7.150 7.150 746,717 -0.22(-2.99%)
May 24, 2021 7.350 7.439 7.270 7.370 614,933 +0.05(+0.68%)
May 21, 2021 7.290 7.510 7.200 7.320 961,727 +0.06(+0.83%)
May 20, 2021 7.160 7.270 7.070 7.260 756,826 +0.06(+0.83%)
May 19, 2021 7.110 7.400 6.960 7.200 1,032,667 +0.02(+0.28%)
May 18, 2021 7.260 7.320 7.160 7.180 997,568 -0.03(-0.42%)
May 17, 2021 7.170 7.255 7.090 7.210 1,288,699 -0.01(-0.14%)
May 14, 2021 7.150 7.230 7.070 7.220 837,762 +0.17(+2.41%)
May 13, 2021 6.880 7.100 6.730 7.050 1,465,659 +0.17(+2.47%)
May 12, 2021 7.130 7.200 6.830 6.880 1,161,813 -0.27(-3.78%)
May 11, 2021 7.060 7.210 6.780 7.150 1,456,948 -0.15(-2.05%)
May 10, 2021 7.660 7.800 7.280 7.300 1,789,191 -0.22(-2.93%)
May 07, 2021 7.320 7.530 7.260 7.520 1,914,431 +0.21(+2.87%)
May 06, 2021 6.840 7.600 6.840 7.310 2,186,592 +0.42(+6.10%)
May 05, 2021 7.110 7.140 6.820 6.890 2,778,214 -0.22(-3.09%)
May 04, 2021 7.050 7.230 6.945 7.110 1,355,853 +0.04(+0.57%)
May 03, 2021 6.850 7.140 6.820 7.070 1,531,257 +0.27(+3.97%)
Apr 30, 2021 6.760 6.890 6.690 6.800 1,701,000 -0.04(-0.58%)
Apr 29, 2021 6.780 6.930 6.735 6.840 804,910 +0.11(+1.63%)
Apr 28, 2021 6.790 6.790 6.660 6.730 656,842 -0.02(-0.30%)
Apr 27, 2021 6.680 6.815 6.680 6.750 698,961 -0.04(-0.59%)
Apr 26, 2021 6.890 6.940 6.760 6.790 852,632 -0.05(-0.73%)
Apr 23, 2021 6.760 6.860 6.651 6.840 1,012,300 +0.13(+1.94%)
Apr 22, 2021 6.770 6.920 6.655 6.710 1,244,809 -0.05(-0.74%)
Apr 21, 2021 6.620 6.800 6.550 6.760 930,221 +0.16(+2.42%)
Apr 20, 2021 6.740 6.760 6.520 6.600 1,186,668 -0.20(-2.94%)
Apr 19, 2021 7.020 7.020 6.720 6.800 963,847 -0.25(-3.55%)
Apr 16, 2021 7.040 7.085 6.910 7.050 810,900 +0.09(+1.29%)
Apr 15, 2021 6.770 7.010 6.770 6.960 919,631 +0.10(+1.46%)
Apr 14, 2021 6.690 7.090 6.580 6.860 1,266,554 +0.13(+1.93%)
Apr 13, 2021 6.770 6.790 6.520 6.730 1,369,552 -0.03(-0.44%)
Apr 12, 2021 6.810 6.920 6.690 6.760 1,184,037 +0.03(+0.45%)
Apr 09, 2021 6.780 6.800 6.655 6.730 994,000 -0.07(-1.03%)
Apr 08, 2021 6.830 6.860 6.730 6.800 695,879 -0.01(-0.15%)
Apr 07, 2021 6.940 6.980 6.750 6.810 937,220 -0.12(-1.73%)
Apr 06, 2021 7.000 7.040 6.890 6.930 1,087,203 -0.07(-1.00%)
Apr 05, 2021 6.930 7.030 6.800 7.000 1,182,380 +0.08(+1.16%)
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.