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 (%)
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%)
May 01, 2003 9.669 9.901 9.611 9.833 670,585 +0.17(+1.75%)
Apr 30, 2003 9.649 9.746 9.562 9.664 1,139,798 +0.05(+0.50%)
Apr 29, 2003 9.311 9.674 9.311 9.616 1,065,576 +0.41(+4.47%)
Apr 28, 2003 9.059 9.219 9.045 9.204 790,602 +0.15(+1.66%)
Apr 25, 2003 9.045 9.175 9.030 9.055 768,996 -0.03(-0.37%)
Apr 24, 2003 8.943 9.122 8.851 9.088 1,356,986 +0.14(+1.51%)
Apr 23, 2003 8.909 9.074 8.890 8.953 753,801 +0.10(+1.09%)
Apr 22, 2003 8.895 8.924 8.740 8.856 965,820 +0.15(+1.72%)
Apr 21, 2003 8.929 9.045 8.668 8.706 1,314,499 -0.19(-2.12%)
Apr 17, 2003 8.227 8.943 8.198 8.895 2,491,099 +0.78(+9.66%)
Apr 16, 2003 8.387 8.426 8.073 8.111 847,871 -0.15(-1.87%)
Apr 15, 2003 8.464 8.464 8.266 8.266 891,494 -0.20(-2.40%)
Apr 14, 2003 8.445 8.571 8.344 8.469 1,053,688 +0.20(+2.40%)
Apr 11, 2003 8.237 8.319 8.179 8.271 553,979 +0.05(+0.65%)
Apr 10, 2003 8.305 8.310 8.102 8.218 1,078,291 -0.10(-1.22%)
Apr 09, 2003 8.126 8.368 8.010 8.319 2,039,459 +0.34(+4.24%)
Apr 08, 2003 8.537 8.552 7.918 7.981 2,467,737 -0.51(-5.98%)
Apr 07, 2003 9.108 9.166 8.464 8.489 2,908,005 -0.33(-3.78%)
Apr 04, 2003 8.527 8.924 8.223 8.822 6,904,639 +0.30(+3.46%)
Apr 03, 2003 8.972 9.311 8.435 8.527 28,442,238 -7.13(-45.55%)
Mar 31, 2003 15.83 16.01 15.54 15.66 508,860 -0.21(-1.31%)
Mar 28, 2003 16.01 16.17 15.87 15.87 365,613 -0.20(-1.26%)
Mar 27, 2003 16.01 16.19 15.88 16.07 482,099 -0.12(-0.71%)
Mar 26, 2003 16.35 16.45 16.11 16.19 566,744 -0.16(-0.95%)
Mar 25, 2003 15.90 16.49 15.90 16.34 529,966 +0.40(+2.49%)
Mar 24, 2003 16.46 16.49 15.78 15.95 715,326 -0.76(-4.54%)
Mar 21, 2003 16.08 16.73 16.01 16.71 61,228,240 +0.77(+4.82%)
Mar 20, 2003 16.32 16.33 15.48 15.94 1,127,571 -0.47(-2.89%)
Mar 19, 2003 16.72 16.75 16.32 16.41 570,863 -0.32(-1.91%)
Mar 18, 2003 16.49 16.79 16.45 16.73 845,561 +0.21(+1.29%)
Mar 17, 2003 16.03 16.52 15.77 16.52 543,448 +0.54(+3.39%)
Mar 14, 2003 15.96 16.22 15.96 15.98 552,324 +0.03(+0.18%)
Mar 13, 2003 15.65 16.07 15.57 15.95 855,417 +0.43(+2.74%)
Mar 12, 2003 15.67 15.76 15.38 15.52 321,979 -0.17(-1.11%)
Mar 11, 2003 15.77 15.92 15.41 15.70 479,033 -0.11(-0.70%)
Mar 10, 2003 15.48 15.91 15.22 15.81 751,009 +0.42(+2.73%)
Mar 07, 2003 15.53 15.73 15.18 15.39 532,477 -0.22(-1.40%)
Mar 06, 2003 15.29 15.79 15.29 15.60 563,076 +0.27(+1.73%)
Mar 05, 2003 15.52 15.61 15.24 15.34 433,342 -0.17(-1.12%)
Mar 04, 2003 15.84 15.90 15.50 15.51 354,261 -0.42(-2.61%)
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.