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 )

3.700 -0.110 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2023 3.330 3.450 3.330 3.430 1,684,117 +0.07(+2.08%)
Mar 30, 2023 3.240 3.400 3.210 3.360 998,904 +0.15(+4.67%)
Mar 29, 2023 3.200 3.225 3.120 3.210 1,105,738 +0.06(+1.90%)
Mar 28, 2023 3.140 3.260 3.130 3.150 763,662 -0.02(-0.79%)
Mar 27, 2023 3.250 3.270 3.150 3.175 1,015,908 -0.03(-0.78%)
Mar 24, 2023 3.210 3.230 3.125 3.200 1,418,082 -0.05(-1.54%)
Mar 23, 2023 3.340 3.380 3.220 3.250 868,107 -0.09(-2.69%)
Mar 22, 2023 3.420 3.454 3.320 3.340 855,231 -0.10(-2.91%)
Mar 21, 2023 3.420 3.495 3.390 3.440 847,432 +0.06(+1.78%)
Mar 20, 2023 3.350 3.420 3.310 3.380 1,121,841 +0.05(+1.50%)
Mar 17, 2023 3.350 3.585 3.280 3.330 2,590,124 -0.03(-0.89%)
Mar 16, 2023 3.280 3.440 3.260 3.360 1,140,477 +0.03(+0.90%)
Mar 15, 2023 3.380 3.385 3.215 3.330 1,524,073 -0.14(-4.03%)
Mar 14, 2023 3.470 3.530 3.430 3.470 1,428,291 +0.10(+2.97%)
Mar 13, 2023 3.550 3.550 3.325 3.370 2,793,285 -0.22(-6.13%)
Mar 10, 2023 3.610 3.710 3.550 3.590 1,045,396 -0.04(-1.10%)
Mar 09, 2023 3.800 3.840 3.630 3.630 886,334 -0.15(-3.97%)
Mar 08, 2023 3.810 3.860 3.750 3.780 828,651 -0.05(-1.31%)
Mar 07, 2023 3.900 3.930 3.810 3.830 965,345 -0.05(-1.29%)
Mar 06, 2023 3.990 4.010 3.850 3.880 1,888,327 -0.12(-3.00%)
Mar 03, 2023 3.960 4.030 3.890 4.000 930,525 +0.04(+1.01%)
Mar 02, 2023 3.920 3.990 3.875 3.960 998,431 +0.02(+0.51%)
Mar 01, 2023 3.980 4.110 3.930 3.940 1,150,873 -0.04(-1.01%)
Feb 28, 2023 3.990 4.030 3.960 3.980 1,445,498 -0.04(-1.00%)
Feb 27, 2023 4.080 4.090 4.010 4.020 637,063 -0.03(-0.74%)
Feb 24, 2023 4.030 4.105 4.010 4.050 968,157 -0.06(-1.46%)
Feb 23, 2023 4.150 4.180 4.070 4.110 771,976 +0.01(+0.24%)
Feb 22, 2023 4.140 4.180 4.080 4.100 937,553 -0.06(-1.44%)
Feb 21, 2023 4.170 4.235 4.120 4.160 818,597 -0.08(-1.89%)
Feb 17, 2023 4.180 4.270 4.150 4.240 814,245 +0.07(+1.68%)
Feb 16, 2023 4.120 4.230 4.040 4.170 956,869 -0.05(-1.18%)
Feb 15, 2023 4.000 4.260 4.000 4.220 2,472,039 -0.06(-1.40%)
Feb 14, 2023 4.360 4.395 4.260 4.280 968,584 -0.10(-2.28%)
Feb 13, 2023 4.440 4.440 4.280 4.380 1,151,232 -0.04(-0.90%)
Feb 10, 2023 4.350 4.449 4.305 4.420 674,249 +0.02(+0.45%)
Feb 09, 2023 4.580 4.620 4.390 4.400 742,669 -0.12(-2.65%)
Feb 08, 2023 4.610 4.640 4.505 4.520 535,109 -0.13(-2.80%)
Feb 07, 2023 4.640 4.695 4.570 4.650 765,146 +0.00(+0.00%)
Feb 06, 2023 4.730 4.730 4.640 4.650 568,009 -0.12(-2.52%)
Feb 03, 2023 4.840 4.840 4.710 4.770 688,575 -0.11(-2.25%)
Feb 02, 2023 4.850 4.945 4.811 4.880 724,633 +0.05(+1.04%)
Feb 01, 2023 4.760 4.880 4.690 4.830 825,102 +0.06(+1.26%)
Jan 31, 2023 4.740 4.830 4.695 4.770 1,349,100 +0.03(+0.63%)
Jan 30, 2023 4.720 4.780 4.660 4.740 631,624 +0.00(+0.00%)
Jan 27, 2023 4.820 4.829 4.685 4.740 758,099 -0.09(-1.86%)
Jan 26, 2023 4.760 4.830 4.730 4.830 580,232 +0.07(+1.47%)
Jan 25, 2023 4.670 4.760 4.615 4.760 492,201 +0.07(+1.49%)
Jan 24, 2023 4.710 4.770 4.680 4.690 368,788 -0.06(-1.26%)
Jan 23, 2023 4.650 4.800 4.630 4.750 806,192 +0.07(+1.50%)
Jan 20, 2023 4.660 4.680 4.550 4.680 641,114 +0.07(+1.52%)
Jan 19, 2023 4.580 4.660 4.550 4.610 567,291 -0.01(-0.22%)
Jan 18, 2023 4.730 4.765 4.610 4.620 717,509 -0.09(-1.91%)
Jan 17, 2023 4.660 4.790 4.600 4.710 843,075 +0.01(+0.21%)
Jan 13, 2023 4.630 4.725 4.580 4.700 645,621 +0.04(+0.86%)
Jan 12, 2023 4.430 4.680 4.420 4.660 866,129 +0.23(+5.19%)
Jan 11, 2023 4.440 4.480 4.402 4.430 311,524 +0.01(+0.23%)
Jan 10, 2023 4.450 4.480 4.370 4.420 450,171 -0.06(-1.34%)
Jan 09, 2023 4.340 4.555 4.315 4.480 801,981 +0.13(+2.99%)
Jan 06, 2023 4.250 4.370 4.250 4.350 623,806 +0.14(+3.33%)
Jan 05, 2023 4.120 4.230 4.100 4.210 714,036 +0.03(+0.72%)
Jan 04, 2023 4.230 4.320 4.125 4.180 558,986 +0.00(+0.00%)
Jan 03, 2023 4.090 4.235 4.088 4.180 1,150,240 +0.13(+3.21%)
Dec 30, 2022 4.050 4.160 4.010 4.050 987,511 -0.06(-1.46%)
Dec 29, 2022 4.010 4.110 4.010 4.110 455,338 +0.13(+3.27%)
Dec 28, 2022 4.090 4.120 3.960 3.980 578,740 -0.12(-2.93%)
Dec 27, 2022 4.130 4.140 4.070 4.100 414,206 -0.03(-0.73%)
Dec 23, 2022 4.070 4.140 4.050 4.130 522,156 +0.04(+0.98%)
Dec 22, 2022 4.060 4.100 3.995 4.090 733,716 -0.02(-0.49%)
Dec 21, 2022 3.990 4.115 3.970 4.110 1,044,698 +0.14(+3.53%)
Dec 20, 2022 3.860 3.970 3.829 3.970 915,652 +0.09(+2.32%)
Dec 19, 2022 3.790 3.960 3.750 3.880 1,736,629 +0.11(+2.92%)
Dec 16, 2022 3.740 3.795 3.690 3.770 1,687,617 -0.06(-1.57%)
Dec 15, 2022 3.960 3.980 3.800 3.830 1,099,234 -0.21(-5.20%)
Dec 14, 2022 3.940 4.090 3.910 4.040 1,340,008 +0.10(+2.54%)
Dec 13, 2022 4.000 4.091 3.900 3.940 1,160,794 +0.01(+0.25%)
Dec 12, 2022 3.780 3.940 3.745 3.930 687,973 +0.14(+3.69%)
Dec 09, 2022 3.800 3.900 3.800 3.790 475,461 -0.03(-0.79%)
Dec 08, 2022 3.870 3.930 3.800 3.820 504,774 -0.03(-0.78%)
Dec 07, 2022 3.980 3.994 3.841 3.850 824,332 -0.15(-3.75%)
Dec 06, 2022 4.030 4.040 3.930 4.000 727,740 -0.04(-0.99%)
Dec 05, 2022 4.150 4.150 4.030 4.040 410,434 -0.15(-3.58%)
Dec 02, 2022 4.070 4.220 4.035 4.190 709,070 +0.03(+0.72%)
Dec 01, 2022 4.070 4.160 4.045 4.160 617,261 +0.12(+2.97%)
Nov 30, 2022 3.920 4.040 3.880 4.040 781,723 +0.08(+2.02%)
Nov 29, 2022 3.990 4.030 3.935 3.960 355,481 -0.03(-0.75%)
Nov 28, 2022 4.050 4.120 3.985 3.990 489,028 -0.13(-3.16%)
Nov 25, 2022 4.040 4.190 4.010 4.120 456,498 +0.08(+1.98%)
Nov 23, 2022 3.930 4.060 3.900 4.040 561,686 +0.12(+3.06%)
Nov 22, 2022 3.870 3.940 3.840 3.920 521,223 +0.06(+1.55%)
Nov 21, 2022 3.800 3.955 3.760 3.860 732,628 -0.11(-2.77%)
Nov 18, 2022 3.990 3.990 3.910 3.970 558,698 +0.06(+1.53%)
Nov 17, 2022 3.800 3.940 3.775 3.910 532,302 +0.06(+1.56%)
Nov 16, 2022 3.830 3.870 3.780 3.850 801,352 -0.01(-0.26%)
Nov 15, 2022 3.870 3.920 3.830 3.860 1,372,408 +0.07(+1.85%)
Nov 14, 2022 3.850 3.850 3.750 3.790 1,710,619 -0.07(-1.81%)
Nov 11, 2022 3.870 3.925 3.830 3.860 1,092,091 +0.04(+1.05%)
Nov 10, 2022 3.810 3.860 3.750 3.820 1,486,547 +0.18(+4.95%)
Nov 09, 2022 3.750 3.760 3.625 3.640 1,063,143 -0.16(-4.21%)
Nov 08, 2022 3.920 3.950 3.750 3.800 932,059 -0.07(-1.81%)
Nov 07, 2022 3.800 3.951 3.720 3.870 970,990 +0.12(+3.20%)
Nov 04, 2022 3.900 3.900 3.710 3.750 1,243,541 -0.06(-1.57%)
Nov 03, 2022 3.750 3.820 3.740 3.810 1,347,748 -0.02(-0.52%)
Nov 02, 2022 3.870 4.110 3.710 3.830 1,988,267 -0.17(-4.25%)
Nov 01, 2022 4.160 4.180 4.000 4.000 819,303 -0.12(-2.91%)
Oct 31, 2022 4.030 4.185 4.030 4.120 1,495,530 +0.02(+0.49%)
Oct 28, 2022 3.940 4.120 3.920 4.100 722,264 +0.17(+4.33%)
Oct 27, 2022 3.850 3.995 3.840 3.930 558,795 +0.10(+2.61%)
Oct 26, 2022 3.800 3.910 3.790 3.830 473,223 +0.04(+1.06%)
Oct 25, 2022 3.650 3.815 3.640 3.790 650,402 +0.14(+3.84%)
Oct 24, 2022 3.660 3.670 3.580 3.650 373,929 -0.02(-0.54%)
Oct 21, 2022 3.620 3.690 3.550 3.670 378,705 +0.09(+2.51%)
Oct 20, 2022 3.500 3.680 3.500 3.580 545,682 +0.06(+1.70%)
Oct 19, 2022 3.570 3.580 3.480 3.520 467,333 -0.11(-3.03%)
Oct 18, 2022 3.610 3.680 3.585 3.630 526,714 +0.06(+1.68%)
Oct 17, 2022 3.520 3.600 3.520 3.570 485,913 +0.12(+3.48%)
Oct 14, 2022 3.540 3.560 3.435 3.450 437,317 -0.06(-1.71%)
Oct 13, 2022 3.340 3.520 3.290 3.510 530,117 +0.13(+3.85%)
Oct 12, 2022 3.360 3.410 3.330 3.380 808,419 -0.01(-0.29%)
Oct 11, 2022 3.390 3.430 3.340 3.390 406,690 -0.01(-0.29%)
Oct 10, 2022 3.420 3.447 3.340 3.400 796,823 -0.02(-0.58%)
Oct 07, 2022 3.450 3.510 3.390 3.420 531,789 -0.05(-1.44%)
Oct 06, 2022 3.500 3.550 3.460 3.470 438,899 -0.08(-2.25%)
Oct 05, 2022 3.520 3.610 3.480 3.550 610,949 -0.07(-1.93%)
Oct 04, 2022 3.460 3.630 3.460 3.620 801,814 +0.20(+5.85%)
Oct 03, 2022 3.310 3.440 3.310 3.420 645,862 +0.08(+2.40%)
Sep 30, 2022 3.360 3.450 3.340 3.340 908,985 -0.03(-0.89%)
Sep 29, 2022 3.390 3.430 3.335 3.370 916,517 -0.11(-3.16%)
Sep 28, 2022 3.440 3.520 3.410 3.480 640,341 +0.08(+2.35%)
Sep 27, 2022 3.420 3.535 3.390 3.400 693,007 +0.00(+0.00%)
Sep 26, 2022 3.490 3.550 3.380 3.400 658,098 -0.09(-2.58%)
Sep 23, 2022 3.550 3.550 3.430 3.490 686,469 -0.13(-3.59%)
Sep 22, 2022 3.620 3.660 3.510 3.620 1,080,566 -0.01(-0.28%)
Sep 21, 2022 3.690 3.730 3.620 3.630 799,470 -0.06(-1.63%)
Sep 20, 2022 3.680 3.690 3.630 3.690 506,923 -0.06(-1.60%)
Sep 19, 2022 3.660 3.790 3.660 3.750 584,413 +0.02(+0.54%)
Sep 16, 2022 3.820 3.830 3.700 3.730 1,712,546 -0.13(-3.37%)
Sep 15, 2022 3.920 3.990 3.820 3.860 902,808 -0.11(-2.77%)
Sep 14, 2022 4.030 4.050 3.940 3.970 774,857 -0.08(-1.98%)
Sep 13, 2022 4.060 4.130 4.030 4.050 691,552 -0.14(-3.34%)
Sep 12, 2022 4.080 4.190 4.080 4.190 437,473 +0.11(+2.70%)
Sep 09, 2022 4.040 4.130 4.009 4.080 502,292 +0.09(+2.26%)
Sep 08, 2022 4.030 4.030 3.950 3.990 450,451 -0.06(-1.48%)
Sep 07, 2022 3.980 4.070 3.960 4.050 656,415 +0.07(+1.76%)
Sep 06, 2022 3.970 4.020 3.940 3.980 531,637 -0.01(-0.25%)
Sep 02, 2022 4.040 4.070 3.905 3.990 1,662,567 -0.03(-0.75%)
Sep 01, 2022 4.050 4.070 3.913 4.020 1,640,776 -0.07(-1.71%)
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%)
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.