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

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Cerence Inc. - Common Stock (NQ:CRNC)

10.38 +0.55 (+5.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	9.800	10.60	9.650	10.38	1,644,748	+0.55(+5.60%)
Sep 11, 2025	9.470	9.900	9.435	9.830	1,569,918	+0.53(+5.70%)
Sep 10, 2025	9.880	9.880	9.240	9.300	1,249,342	-0.34(-3.53%)
Sep 09, 2025	9.450	9.690	9.280	9.640	1,326,370	+0.19(+2.01%)
Sep 08, 2025	9.460	9.750	9.190	9.450	1,874,432	+0.25(+2.72%)
Sep 05, 2025	10.12	10.18	9.030	9.200	2,483,878	-0.80(-8.00%)
Sep 04, 2025	9.570	10.01	9.320	10.00	2,213,586	+0.33(+3.41%)
Sep 03, 2025	9.800	9.960	9.540	9.670	1,131,121	-0.13(-1.33%)
Sep 02, 2025	10.16	10.17	9.640	9.800	1,865,616	-0.73(-6.93%)
Aug 29, 2025	10.55	10.90	10.44	10.53	1,170,581	-0.08(-0.75%)
Aug 28, 2025	10.75	10.82	10.40	10.61	1,091,226	+0.13(+1.24%)
Aug 27, 2025	10.26	10.48	10.18	10.48	955,485	+0.15(+1.45%)
Aug 26, 2025	10.44	10.61	10.28	10.33	1,057,784	-0.18(-1.71%)
Aug 25, 2025	10.98	11.02	10.49	10.51	1,313,467	-0.53(-4.80%)
Aug 22, 2025	10.48	11.28	10.35	11.04	1,891,140	+0.60(+5.75%)
Aug 21, 2025	10.56	10.58	10.19	10.44	1,181,631	-0.09(-0.85%)
Aug 20, 2025	10.59	10.71	10.07	10.53	2,183,420	-0.28(-2.59%)
Aug 19, 2025	11.50	11.50	10.69	10.81	2,166,393	-0.71(-6.20%)
Aug 18, 2025	11.60	11.77	11.34	11.53	1,756,550	-0.30(-2.58%)
Aug 15, 2025	12.67	12.68	11.46	11.83	3,239,926	-0.92(-7.22%)
Aug 14, 2025	12.54	13.13	12.22	12.75	4,678,380	-0.77(-5.70%)
Aug 13, 2025	11.69	13.54	11.62	13.52	9,264,647	+2.63(+24.15%)
Aug 12, 2025	9.400	10.94	9.360	10.89	6,429,434	+1.58(+16.97%)
Aug 11, 2025	9.150	9.980	9.020	9.310	3,760,101	+0.15(+1.64%)
Aug 08, 2025	9.390	9.490	8.720	9.160	2,545,929	+0.04(+0.44%)
Aug 07, 2025	9.940	9.980	8.961	9.120	5,426,872	+0.54(+6.29%)
Aug 06, 2025	8.570	8.640	8.350	8.580	1,841,908	+0.03(+0.35%)
Aug 05, 2025	8.690	8.793	8.445	8.550	1,184,903	-0.01(-0.12%)
Aug 04, 2025	8.300	8.730	8.200	8.560	1,325,367	+0.42(+5.16%)
Aug 01, 2025	8.300	8.330	8.040	8.140	1,767,254	-0.46(-5.35%)
Jul 31, 2025	8.670	8.980	8.555	8.600	1,060,410	+0.07(+0.82%)
Jul 30, 2025	8.860	8.870	8.350	8.530	1,098,549	-0.24(-2.74%)
Jul 29, 2025	9.350	9.350	8.735	8.770	1,765,358	-0.55(-5.90%)
Jul 28, 2025	9.430	9.535	9.160	9.320	1,311,261	+0.11(+1.19%)
Jul 25, 2025	9.520	9.530	9.200	9.210	843,788	-0.32(-3.36%)
Jul 24, 2025	9.870	9.886	9.510	9.530	1,111,852	-0.47(-4.70%)
Jul 23, 2025	9.500	10.06	9.470	10.00	1,724,613	+0.63(+6.72%)
Jul 22, 2025	9.280	9.440	8.820	9.370	1,554,821	+0.09(+0.97%)
Jul 21, 2025	9.700	9.950	9.260	9.280	1,847,223	-0.30(-3.13%)
Jul 18, 2025	9.630	9.840	9.510	9.580	1,808,767	+0.06(+0.68%)
Jul 17, 2025	9.220	9.640	9.190	9.515	1,575,264	+0.37(+3.99%)
Jul 16, 2025	8.970	9.205	8.630	9.150	1,562,322	+0.24(+2.69%)
Jul 15, 2025	9.340	9.397	8.830	8.910	1,505,193	-0.29(-3.15%)
Jul 14, 2025	9.210	9.220	8.980	9.200	1,470,345	-0.13(-1.39%)
Jul 11, 2025	9.620	9.717	9.300	9.330	1,282,367	-0.45(-4.60%)
Jul 10, 2025	9.980	10.08	9.640	9.780	1,783,817	-0.23(-2.30%)
Jul 09, 2025	10.49	10.52	9.780	10.01	2,182,423	-0.36(-3.47%)
Jul 08, 2025	10.87	11.92	10.17	10.37	4,747,888	-0.28(-2.63%)
Jul 07, 2025	10.76	10.93	10.29	10.65	1,934,438	-0.35(-3.18%)
Jul 03, 2025	10.66	11.30	10.48	11.00	2,421,184	+0.50(+4.76%)
Jul 02, 2025	9.490	10.62	9.444	10.50	2,288,057	+1.00(+10.53%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.60 (0.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Cerence Inc. - Common Stock (NQ:CRNC)

Historical Prices