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 (%)
Jun 30, 2009 61.46 61.60 59.25 60.26 1,635,801 -1.48(-2.40%)
Jun 29, 2009 60.53 62.46 59.98 61.74 1,508,989 +2.16(+3.62%)
Jun 26, 2009 58.64 60.17 57.88 59.58 1,229,975 +0.94(+1.60%)
Jun 25, 2009 58.50 59.15 55.96 58.64 1,552,608 +2.95(+5.30%)
Jun 24, 2009 55.45 56.20 55.30 55.69 449,845 +0.41(+0.73%)
Jun 23, 2009 56.11 56.52 54.55 55.28 896,742 -0.79(-1.41%)
Jun 22, 2009 57.64 57.65 56.01 56.08 782,676 -1.64(-2.85%)
Jun 19, 2009 58.46 58.97 57.52 57.72 754,265 -0.24(-0.42%)
Jun 18, 2009 57.85 58.29 57.23 57.96 705,072 +0.26(+0.45%)
Jun 17, 2009 57.05 58.72 56.93 57.70 1,052,172 +0.76(+1.34%)
Jun 16, 2009 56.97 57.29 55.62 56.94 898,113 +0.27(+0.48%)
Jun 15, 2009 56.79 56.83 55.38 56.67 869,518 -0.46(-0.81%)
Jun 12, 2009 56.17 57.33 55.86 57.13 539,755 +0.41(+0.72%)
Jun 11, 2009 55.86 57.27 55.67 56.73 927,175 +0.86(+1.54%)
Jun 10, 2009 55.87 56.29 55.05 55.87 953,566 -0.03(-0.05%)
Jun 09, 2009 56.42 56.61 55.49 55.89 660,403 -0.42(-0.74%)
Jun 08, 2009 55.58 56.73 55.11 56.31 924,041 +0.69(+1.23%)
Jun 05, 2009 55.82 56.11 55.08 55.62 542,035 +0.33(+0.59%)
Jun 04, 2009 55.77 56.14 54.75 55.29 836,237 -0.60(-1.07%)
Jun 03, 2009 56.55 56.58 55.20 55.89 884,145 -0.73(-1.28%)
Jun 02, 2009 56.63 57.07 56.18 56.62 1,239,352 +0.10(+0.17%)
Jun 01, 2009 56.82 57.20 56.22 56.52 1,364,788 +0.14(+0.24%)
May 29, 2009 57.09 57.09 54.61 56.39 3,677,377 -0.30(-0.53%)
May 28, 2009 57.69 58.03 55.50 56.69 1,097,678 +0.00(+0.00%)
May 27, 2009 57.51 57.90 56.49 56.69 933,199 -0.62(-1.08%)
May 26, 2009 53.99 57.35 53.99 57.31 1,478,928 +2.63(+4.81%)
May 22, 2009 54.20 55.17 54.20 54.68 1,574,777 +0.56(+1.04%)
May 21, 2009 55.84 56.06 53.20 54.11 1,770,788 -2.16(-3.83%)
May 20, 2009 56.34 58.04 56.05 56.27 1,425,480 -0.42(-0.73%)
May 19, 2009 55.89 57.20 55.34 56.69 1,504,537 +0.85(+1.52%)
May 18, 2009 54.66 55.84 53.73 55.84 2,327,375 +2.15(+4.00%)
May 15, 2009 53.34 53.99 52.65 53.69 2,478,382 +0.58(+1.09%)
May 14, 2009 52.24 53.64 52.14 53.11 1,500,608 +0.76(+1.46%)
May 13, 2009 52.40 53.08 51.83 52.34 1,484,919 -1.54(-2.85%)
May 12, 2009 55.40 55.43 53.57 53.88 1,237,966 -1.18(-2.14%)
May 11, 2009 54.81 55.61 54.21 55.06 849,416 -0.11(-0.19%)
May 08, 2009 55.28 55.36 54.71 55.17 775,917 +0.33(+0.60%)
May 07, 2009 53.72 56.19 53.72 54.84 1,686,264 +1.24(+2.31%)
May 06, 2009 53.60 54.16 53.19 53.60 1,088,021 +0.38(+0.71%)
May 05, 2009 53.37 53.69 52.76 53.22 1,192,193 -0.15(-0.27%)
May 04, 2009 53.23 53.52 51.37 53.37 1,322,611 +2.41(+4.73%)
May 01, 2009 52.46 52.72 50.76 50.96 1,724,786 -1.08(-2.08%)
Apr 30, 2009 51.91 52.92 51.47 52.04 1,563,398 +0.16(+0.32%)
Apr 29, 2009 46.05 52.37 45.99 51.88 3,699,675 +5.02(+10.71%)
Apr 28, 2009 45.81 47.55 45.18 46.86 2,053,705 +0.73(+1.57%)
Apr 27, 2009 45.18 46.98 45.12 46.13 1,113,241 +0.26(+0.57%)
Apr 24, 2009 44.73 46.29 44.67 45.87 1,907,876 +0.51(+1.13%)
Apr 23, 2009 45.44 46.41 44.76 45.36 1,613,477 -0.35(-0.76%)
Apr 22, 2009 44.62 46.23 44.37 45.71 889,689 +0.83(+1.85%)
Apr 21, 2009 44.50 45.61 43.91 44.88 1,124,593 +0.19(+0.43%)
Apr 20, 2009 45.55 45.72 44.54 44.68 1,110,202 -1.77(-3.81%)
Apr 17, 2009 45.43 47.01 44.83 46.45 1,368,958 +1.20(+2.65%)
Apr 16, 2009 44.58 45.67 44.02 45.25 976,699 +1.21(+2.75%)
Apr 15, 2009 43.74 44.50 43.60 44.04 1,473,836 +0.41(+0.93%)
Apr 14, 2009 44.44 44.69 43.53 43.64 1,008,050 -0.65(-1.46%)
Apr 13, 2009 44.11 44.57 43.58 44.29 1,180,886 +0.15(+0.33%)
Apr 09, 2009 42.06 44.40 42.04 44.14 1,253,759 +2.74(+6.61%)
Apr 08, 2009 40.56 41.58 40.39 41.40 657,134 +0.89(+2.20%)
Apr 07, 2009 41.25 41.70 40.42 40.51 836,588 -1.01(-2.42%)
Apr 06, 2009 42.46 42.56 40.90 41.52 745,157 -0.36(-0.85%)
Apr 03, 2009 41.11 41.88 40.44 41.88 1,467,731 +0.62(+1.50%)
Apr 02, 2009 40.40 42.51 40.24 41.26 1,707,454 +0.42(+1.02%)
Apr 01, 2009 42.25 42.33 40.28 40.84 2,251,734 -1.69(-3.98%)
Mar 31, 2009 42.55 43.62 42.43 42.53 1,086,752 +0.23(+0.55%)
Mar 30, 2009 41.75 42.57 40.91 42.30 1,003,350 -0.85(-1.97%)
Mar 26, 2009 44.89 45.80 42.36 43.15 2,924,415 -1.73(-3.86%)
Mar 25, 2009 43.17 45.01 42.61 44.89 2,724,510 +0.69(+1.55%)
Mar 24, 2009 41.49 44.23 41.15 44.20 2,071,514 +2.04(+4.84%)
Mar 23, 2009 41.18 42.19 40.35 42.16 2,013,211 +0.59(+1.42%)
Mar 20, 2009 43.06 43.38 41.57 41.57 1,400,956 -1.44(-3.35%)
Mar 19, 2009 43.14 44.08 42.81 43.01 1,723,188 -0.63(-1.44%)
Mar 18, 2009 42.08 44.00 41.39 43.64 2,880,188 +1.60(+3.80%)
Mar 17, 2009 41.26 42.30 41.24 42.04 1,040,350 +0.37(+0.88%)
Mar 16, 2009 43.61 43.74 41.47 41.67 1,672,137 +0.50(+1.22%)
Mar 13, 2009 42.10 42.42 40.21 41.17 1,742,119 -0.78(-1.87%)
Mar 12, 2009 40.18 43.53 39.05 41.95 4,337,224 +1.83(+4.56%)
Mar 11, 2009 37.44 40.17 36.76 40.13 3,144,047 +2.74(+7.32%)
Mar 10, 2009 37.44 37.97 37.12 37.39 1,444,680 +0.27(+0.73%)
Mar 09, 2009 35.89 37.59 35.82 37.12 2,271,400 +1.60(+4.49%)
Mar 06, 2009 35.23 35.52 34.50 35.52 1,368,357 +0.42(+1.18%)
Mar 05, 2009 33.84 35.34 33.37 35.11 1,541,209 +1.04(+3.04%)
Mar 04, 2009 33.93 34.63 33.64 34.07 1,047,026 +0.34(+1.00%)
Mar 02, 2009 35.11 35.30 33.40 33.73 1,288,979 -1.67(-4.73%)
Feb 27, 2009 35.39 36.40 34.90 35.41 1,112,510 -0.12(-0.33%)
Feb 26, 2009 36.42 36.64 35.40 35.52 802,563 -0.46(-1.29%)
Feb 25, 2009 36.28 36.61 35.45 35.99 1,112,998 -1.06(-2.87%)
Feb 24, 2009 36.10 37.23 36.03 37.05 849,595 +0.95(+2.63%)
Feb 23, 2009 37.24 37.24 35.24 36.10 1,606,754 -0.60(-1.63%)
Feb 20, 2009 36.22 36.86 35.77 36.70 1,186,655 +0.12(+0.32%)
Feb 19, 2009 36.56 36.79 36.23 36.59 874,415 +0.18(+0.50%)
Feb 18, 2009 37.18 38.01 36.03 36.40 1,390,343 -0.72(-1.93%)
Feb 17, 2009 36.58 37.70 36.32 37.12 1,157,937 -0.26(-0.70%)
Feb 13, 2009 36.93 37.72 36.54 37.38 1,453,150 +0.34(+0.91%)
Feb 12, 2009 35.81 37.16 33.86 37.04 2,769,912 +2.78(+8.10%)
Feb 11, 2009 36.47 36.47 33.94 34.26 3,328,827 -0.69(-1.97%)
Feb 10, 2009 35.42 36.36 34.67 34.95 1,722,129 -0.47(-1.34%)
Feb 09, 2009 35.27 35.77 34.71 35.42 1,499,513 +0.72(+2.06%)
Feb 06, 2009 33.91 34.83 33.55 34.71 1,456,493 +1.65(+5.00%)
Feb 05, 2009 33.03 34.53 32.55 33.05 2,390,421 +0.02(+0.06%)
Feb 04, 2009 34.37 34.83 32.89 33.04 1,305,408 -1.42(-4.13%)
Feb 03, 2009 33.32 34.54 32.88 34.46 838,474 +1.08(+3.25%)
Feb 02, 2009 32.40 33.53 32.29 33.37 1,275,326 +0.75(+2.31%)
Jan 30, 2009 33.91 34.01 32.30 32.62 1,134,696 -0.74(-2.23%)
Jan 29, 2009 34.19 34.80 33.20 33.36 1,278,216 -0.92(-2.68%)
Jan 28, 2009 34.67 35.41 33.95 34.28 1,617,191 -0.17(-0.51%)
Jan 27, 2009 34.83 35.57 34.28 34.46 1,809,818 +0.15(+0.45%)
Jan 26, 2009 34.21 34.81 33.90 34.30 1,148,774 +0.08(+0.23%)
Jan 23, 2009 35.12 35.23 34.00 34.23 2,152,914 -1.34(-3.75%)
Jan 22, 2009 34.10 35.78 33.81 35.56 4,182,556 -2.01(-5.36%)
Jan 21, 2009 38.21 38.21 36.50 37.57 1,397,467 -0.51(-1.35%)
Jan 20, 2009 39.15 40.02 37.96 38.09 1,339,973 -0.71(-1.82%)
Jan 16, 2009 38.68 39.91 38.21 38.79 2,346,558 +0.72(+1.88%)
Jan 15, 2009 36.95 38.43 36.22 38.08 1,336,553 +0.93(+2.50%)
Jan 14, 2009 36.53 37.55 36.43 37.15 1,915,334 -0.72(-1.89%)
Jan 13, 2009 36.94 38.38 36.43 37.86 2,812,753 +0.72(+1.93%)
Jan 12, 2009 35.58 37.57 34.82 37.15 2,113,708 +2.21(+6.31%)
Jan 09, 2009 34.37 35.59 33.55 34.94 1,537,547 +1.07(+3.17%)
Jan 08, 2009 35.31 35.31 33.41 33.87 2,820,802 -2.28(-6.32%)
Jan 07, 2009 36.22 36.49 35.87 36.15 1,127,800 -0.19(-0.53%)
Jan 06, 2009 36.80 37.17 35.79 36.34 2,294,699 -1.71(-4.50%)
Jan 05, 2009 38.16 39.27 37.78 38.06 1,027,860 +0.15(+0.41%)
Jan 02, 2009 37.32 38.11 36.76 37.90 780,290 +0.71(+1.90%)
Dec 31, 2008 37.28 38.00 37.02 37.20 0 +0.19(+0.52%)
Dec 30, 2008 37.03 37.48 36.77 37.00 983,465 +0.05(+0.13%)
Dec 29, 2008 37.28 37.56 36.61 36.95 867,314 -0.33(-0.88%)
Dec 26, 2008 37.49 37.49 36.87 37.28 278,542 -0.02(-0.05%)
Dec 24, 2008 36.52 37.82 36.49 37.30 411,896 +0.75(+2.06%)
Dec 23, 2008 36.70 36.91 36.30 36.55 1,260,638 +0.13(+0.35%)
Dec 22, 2008 37.19 37.33 36.08 36.42 2,209,102 -0.34(-0.92%)
Dec 19, 2008 37.08 38.11 36.63 36.76 1,222,620 -0.19(-0.52%)
Dec 18, 2008 37.85 38.21 36.61 36.95 1,476,982 -0.62(-1.65%)
Dec 17, 2008 37.86 38.21 37.39 37.57 1,593,921 -0.53(-1.40%)
Dec 16, 2008 37.48 38.12 37.06 38.10 1,280,821 +0.92(+2.47%)
Dec 15, 2008 36.20 37.44 35.93 37.19 1,075,274 -0.21(-0.57%)
Dec 12, 2008 36.51 37.72 36.51 37.40 1,027,572 +0.72(+1.95%)
Dec 11, 2008 36.37 37.79 36.34 36.68 919,251 -0.14(-0.37%)
Dec 10, 2008 36.46 36.97 35.64 36.82 979,691 +0.58(+1.60%)
Dec 09, 2008 36.89 37.64 36.11 36.24 1,887,515 -1.62(-4.27%)
Dec 08, 2008 34.78 38.09 34.78 37.85 1,876,336 +4.11(+12.18%)
Dec 05, 2008 32.38 33.94 31.94 33.74 1,045,481 +0.89(+2.71%)
Dec 04, 2008 32.83 33.86 32.27 32.85 1,070,606 -0.44(-1.31%)
Dec 03, 2008 32.50 33.41 31.86 33.29 1,165,147 +0.99(+3.05%)
Dec 02, 2008 32.09 32.35 31.04 32.30 1,057,304 +0.64(+2.02%)
Dec 01, 2008 33.16 33.30 31.61 31.66 918,715 -3.14(-9.03%)
Nov 28, 2008 35.01 35.07 33.91 34.81 288,438 -0.46(-1.32%)
Nov 26, 2008 33.39 35.42 33.16 35.27 623,205 +1.17(+3.43%)
Nov 25, 2008 33.85 34.31 32.99 34.10 825,548 +0.74(+2.20%)
Nov 24, 2008 31.53 33.76 31.53 33.36 983,514 +2.33(+7.51%)
Nov 21, 2008 30.92 31.67 29.38 31.03 1,466,382 +0.48(+1.58%)
Nov 20, 2008 32.43 32.75 30.48 30.55 1,746,608 -2.17(-6.62%)
Nov 19, 2008 34.52 35.88 32.72 32.72 1,145,486 -2.42(-6.88%)
Nov 18, 2008 35.31 36.05 34.05 35.13 801,173 +0.28(+0.81%)
Nov 17, 2008 34.83 35.77 34.83 34.85 906,419 -0.15(-0.44%)
Nov 14, 2008 37.82 38.02 34.85 35.01 1,743,575 -3.27(-8.54%)
Nov 13, 2008 35.86 38.28 34.75 38.28 1,142,151 +2.51(+7.00%)
Nov 12, 2008 38.32 38.63 35.70 35.77 986,748 -2.87(-7.43%)
Nov 11, 2008 37.55 39.23 36.88 38.65 1,067,403 +0.79(+2.10%)
Nov 10, 2008 37.35 38.69 37.35 37.85 912,194 +0.92(+2.49%)
Nov 07, 2008 37.05 38.44 36.02 36.93 883,003 +0.07(+0.18%)
Nov 06, 2008 37.83 37.98 36.00 36.87 920,945 -1.04(-2.73%)
Nov 05, 2008 37.76 38.63 36.99 37.90 932,431 +0.01(+0.03%)
Nov 04, 2008 36.40 37.94 35.87 37.89 645,737 +1.86(+5.15%)
Nov 03, 2008 36.07 36.31 34.84 36.03 509,753 +0.02(+0.05%)
Oct 31, 2008 34.01 36.31 33.91 36.02 980,875 +1.88(+5.50%)
Oct 30, 2008 33.59 34.46 33.49 34.14 1,143,120 +1.08(+3.28%)
Oct 29, 2008 35.42 35.42 32.85 33.05 2,003,045 -2.05(-5.84%)
Oct 28, 2008 33.82 35.17 33.33 35.11 1,259,304 +2.01(+6.08%)
Oct 27, 2008 31.94 33.74 31.17 33.09 1,521,908 +0.56(+1.72%)
Oct 24, 2008 30.81 32.95 30.04 32.53 2,114,855 +0.62(+1.94%)
Oct 23, 2008 35.63 36.74 30.96 31.91 3,139,823 -3.60(-10.13%)
Oct 22, 2008 37.79 37.98 34.97 35.51 2,310,547 +1.63(+4.83%)
Oct 21, 2008 33.86 35.77 33.76 33.88 1,090,091 -1.08(-3.10%)
Oct 20, 2008 33.79 35.00 33.46 34.96 996,139 +1.55(+4.63%)
Oct 17, 2008 32.50 37.93 31.41 33.41 1,373,660 +0.46(+1.41%)
Oct 16, 2008 32.21 33.31 30.38 32.95 1,303,992 +0.71(+2.19%)
Oct 15, 2008 33.80 33.83 32.10 32.24 960,140 -1.87(-5.47%)
Oct 14, 2008 36.12 37.18 33.59 34.11 943,895 -1.04(-2.97%)
Oct 13, 2008 34.89 35.64 33.93 35.15 1,333,809 +1.32(+3.89%)
Oct 10, 2008 31.38 34.54 30.57 33.84 2,723,990 +1.19(+3.64%)
Oct 09, 2008 36.96 37.34 32.49 32.65 1,739,503 -3.80(-10.43%)
Oct 08, 2008 36.89 38.52 35.93 36.45 3,107,753 -1.48(-3.90%)
Oct 07, 2008 38.61 38.80 37.66 37.93 1,083,632 -0.30(-0.78%)
Oct 06, 2008 38.91 39.12 36.18 38.23 1,619,607 -0.92(-2.35%)
Oct 03, 2008 41.27 41.43 38.95 39.15 1,034,832 -1.78(-4.35%)
Oct 02, 2008 42.61 42.96 40.83 40.93 861,769 -2.12(-4.92%)
Oct 01, 2008 43.12 43.56 42.07 43.05 991,464 -0.14(-0.31%)
Sep 30, 2008 43.58 43.61 42.26 43.18 1,171,488 -0.43(-0.98%)
Sep 29, 2008 45.17 46.25 41.80 43.61 1,184,493 -2.17(-4.73%)
Sep 26, 2008 46.14 46.30 44.86 45.78 1,058,989 -0.26(-0.57%)
Sep 25, 2008 45.86 46.43 45.08 46.04 552,226 +0.26(+0.57%)
Sep 24, 2008 46.78 47.40 45.60 45.78 493,693 -0.77(-1.66%)
Sep 23, 2008 46.25 47.20 45.09 46.55 486,460 +0.21(+0.46%)
Sep 22, 2008 47.57 47.87 46.34 46.34 668,146 -1.39(-2.92%)
Sep 19, 2008 47.61 48.37 47.08 47.73 1,096,469 +1.65(+3.59%)
Sep 18, 2008 46.14 46.58 45.27 46.08 1,142,506 +1.27(+2.83%)
Sep 17, 2008 42.94 45.51 42.94 44.81 918,744 +0.05(+0.11%)
Sep 16, 2008 43.78 44.97 42.70 44.76 627,858 +0.64(+1.45%)
Sep 15, 2008 43.72 44.81 43.54 44.12 641,945 -1.03(-2.27%)
Sep 12, 2008 45.27 45.65 44.73 45.15 651,700 -0.36(-0.79%)
Sep 11, 2008 45.02 45.58 44.77 45.50 467,293 +0.05(+0.11%)
Sep 10, 2008 45.39 45.85 44.92 45.46 1,055,268 +0.79(+1.78%)
Sep 09, 2008 45.22 45.73 44.57 44.66 513,444 -0.76(-1.68%)
Sep 08, 2008 44.99 46.09 44.99 45.43 1,274,105 +0.52(+1.16%)
Sep 05, 2008 44.55 45.17 44.36 44.91 614,736 +0.05(+0.11%)
Sep 04, 2008 44.29 45.21 43.80 44.86 888,770 +0.29(+0.65%)
Sep 03, 2008 44.43 45.20 44.31 44.57 504,024 +0.15(+0.33%)
Sep 02, 2008 45.04 45.67 44.41 44.42 603,487 -0.13(-0.28%)
Aug 29, 2008 45.18 45.46 44.52 44.55 393,041 -0.93(-2.04%)
Aug 28, 2008 45.33 45.63 45.29 45.48 547,053 +0.17(+0.38%)
Aug 27, 2008 45.06 45.92 44.69 45.30 524,883 -0.02(-0.04%)
Aug 26, 2008 44.69 45.63 44.69 45.32 419,064 +0.51(+1.14%)
Aug 25, 2008 45.49 45.51 44.66 44.81 282,685 -0.93(-2.03%)
Aug 22, 2008 45.47 46.09 44.55 45.74 370,457 +0.33(+0.72%)
Aug 21, 2008 45.12 45.68 44.73 45.41 293,699 -0.07(-0.15%)
Aug 20, 2008 45.89 46.29 44.95 45.48 563,751 -0.06(-0.13%)
Aug 19, 2008 45.98 46.43 45.00 45.53 429,009 -0.49(-1.07%)
Aug 18, 2008 46.54 46.55 45.78 46.03 560,949 -0.45(-0.98%)
Aug 15, 2008 46.38 46.62 45.90 46.48 598,045 +0.34(+0.73%)
Aug 14, 2008 44.32 46.53 44.32 46.14 662,426 +0.82(+1.81%)
Aug 13, 2008 45.20 45.56 44.91 45.32 591,271 -0.01(-0.02%)
Aug 12, 2008 46.16 46.36 44.99 45.33 372,906 -0.41(-0.89%)
Aug 11, 2008 45.04 46.20 44.75 45.74 397,959 +0.17(+0.38%)
Aug 08, 2008 43.12 45.72 43.12 45.56 895,082 +2.55(+5.94%)
Aug 07, 2008 42.97 43.41 42.76 43.01 592,308 -0.04(-0.09%)
Aug 06, 2008 43.29 43.63 42.83 43.05 870,807 -0.49(-1.13%)
Aug 05, 2008 43.81 44.48 43.35 43.54 941,450 -0.09(-0.20%)
Aug 04, 2008 42.95 43.78 42.39 43.63 503,966 +0.76(+1.78%)
Aug 01, 2008 43.38 43.38 42.21 42.86 522,829 -0.34(-0.78%)
Jul 31, 2008 43.82 44.56 43.11 43.20 890,493 -0.76(-1.74%)
Jul 30, 2008 44.11 44.37 43.35 43.97 684,335 +0.07(+0.15%)
Jul 29, 2008 43.90 44.06 43.50 43.90 816,416 +0.23(+0.53%)
Jul 28, 2008 44.18 44.61 43.58 43.67 903,245 -0.68(-1.53%)
Jul 25, 2008 45.40 45.40 43.74 44.34 1,010,274 -0.48(-1.08%)
Jul 24, 2008 46.26 46.39 44.69 44.83 1,480,097 -1.60(-3.44%)
Jul 23, 2008 43.39 46.57 41.40 46.42 3,351,073 +1.87(+4.19%)
Jul 22, 2008 43.87 44.79 43.60 44.56 979,805 -0.13(-0.28%)
Jul 21, 2008 43.98 44.69 43.77 44.68 767,855 +0.93(+2.12%)
Jul 18, 2008 43.56 44.23 43.56 43.75 411,578 -0.07(-0.15%)
Jul 17, 2008 43.48 44.31 43.42 43.82 781,116 +0.67(+1.55%)
Jul 16, 2008 42.26 43.35 42.20 43.15 988,098 +0.94(+2.22%)
Jul 15, 2008 42.02 42.61 41.50 42.22 616,934 -0.36(-0.84%)
Jul 14, 2008 43.28 43.38 41.98 42.57 1,410,540 -0.44(-1.01%)
Jul 11, 2008 41.93 43.53 41.77 43.01 625,551 +0.84(+2.00%)
Jul 10, 2008 41.84 42.73 41.58 42.17 569,514 +0.28(+0.67%)
Jul 09, 2008 42.49 42.84 41.79 41.89 387,224 -0.51(-1.21%)
Jul 08, 2008 41.11 42.44 41.11 42.40 1,150,749 +0.60(+1.43%)
Jul 07, 2008 42.67 42.98 41.64 41.80 1,367,469 -0.98(-2.28%)
Jul 04, 2008 43.60 43.80 42.70 42.78 359,681 +0.00(+0.00%)
Jul 03, 2008 43.60 43.80 42.70 42.78 359,681 -0.76(-1.76%)
Jul 02, 2008 43.84 44.09 43.30 43.54 572,045 -0.41(-0.92%)
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.