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
Markets:
Overview
News
Currencies
International
Treasuries

Cerence Inc. - Common Stock (NQ:CRNC)

9.330 -0.450 (-4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 2025 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 (%)
Jul 11, 2025 9.620 9.717 9.300 9.330 1,282,008 -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%)
Jul 01, 2025 10.15 10.20 9.280 9.500 2,205,460 -0.71(-6.95%)
Jun 30, 2025 9.620 10.66 9.510 10.21 2,500,573 +0.77(+8.16%)
Jun 27, 2025 9.790 10.21 9.240 9.440 3,045,810 -0.29(-2.98%)
Jun 26, 2025 9.500 9.890 9.410 9.730 1,671,958 +0.31(+3.29%)
Jun 25, 2025 10.15 10.23 9.350 9.420 1,729,016 -0.54(-5.42%)
Jun 24, 2025 8.900 10.02 8.860 9.960 2,846,641 +1.28(+14.75%)
Jun 23, 2025 8.450 8.818 8.070 8.680 1,914,226 +0.06(+0.70%)
Jun 20, 2025 8.590 8.780 8.123 8.620 2,510,810 +0.18(+2.13%)
Jun 18, 2025 8.300 8.470 8.110 8.440 1,234,774 +0.14(+1.69%)
Jun 17, 2025 8.420 8.620 8.230 8.300 1,117,948 -0.23(-2.70%)
Jun 16, 2025 8.620 8.703 8.220 8.530 1,591,872 +0.10(+1.19%)
Jun 13, 2025 8.720 8.780 8.400 8.430 1,353,632 -0.56(-6.23%)
Jun 12, 2025 9.500 9.540 8.870 8.990 2,183,138 -0.75(-7.70%)
Jun 11, 2025 10.06 10.33 9.660 9.740 1,410,240 +0.06(+0.62%)
Jun 10, 2025 10.05 10.21 9.530 9.680 1,003,027 -0.37(-3.68%)
Jun 09, 2025 10.36 10.77 9.760 10.05 1,982,351 -0.13(-1.28%)
Jun 06, 2025 9.380 10.50 9.273 10.18 1,911,004 +0.99(+10.77%)
Jun 05, 2025 9.720 9.900 9.045 9.190 1,684,394 -0.53(-5.45%)
Jun 04, 2025 10.27 10.35 9.610 9.720 2,076,741 -0.44(-4.33%)
Jun 03, 2025 8.630 10.24 8.630 10.16 3,616,841 +1.75(+20.81%)
Jun 02, 2025 8.410 8.540 8.150 8.410 822,089 -0.10(-1.18%)
May 30, 2025 8.600 8.615 8.295 8.510 662,668 -0.09(-1.05%)
May 29, 2025 8.870 9.050 8.520 8.600 955,307 +0.15(+1.78%)
May 28, 2025 8.940 8.959 8.450 8.450 1,051,749 -0.41(-4.63%)
May 27, 2025 8.890 9.110 8.693 8.860 811,257 +0.32(+3.75%)
May 23, 2025 8.200 8.550 8.111 8.540 594,549 +0.05(+0.59%)
May 22, 2025 8.200 8.660 8.106 8.490 751,589 +0.26(+3.16%)
May 21, 2025 8.810 8.820 8.030 8.230 963,998 -0.67(-7.53%)
May 20, 2025 8.920 8.980 8.720 8.900 760,279 +0.13(+1.48%)
May 19, 2025 9.060 9.079 8.710 8.770 1,162,173 -0.74(-7.78%)
May 16, 2025 9.390 9.580 9.330 9.510 554,366 +0.21(+2.26%)
May 15, 2025 9.490 9.525 9.050 9.300 864,437 -0.27(-2.82%)
May 14, 2025 10.29 10.50 9.510 9.570 1,502,784 -0.60(-5.90%)
May 13, 2025 10.00 10.49 9.780 10.17 1,162,796 +0.26(+2.62%)
May 12, 2025 9.950 10.29 9.691 9.910 1,878,332 +0.62(+6.67%)
May 09, 2025 9.020 9.470 8.952 9.290 1,080,349 +0.51(+5.81%)
May 08, 2025 10.24 10.44 8.695 8.780 2,036,861 -1.22(-12.20%)
May 07, 2025 9.940 10.18 9.690 10.00 1,443,077 +0.06(+0.60%)
May 06, 2025 9.850 10.09 9.370 9.940 889,779 -0.12(-1.19%)
May 05, 2025 9.500 10.36 9.360 10.06 921,665 +0.41(+4.25%)
May 02, 2025 9.390 10.13 9.300 9.650 1,087,781 +0.43(+4.66%)
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.
 
 
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.