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:

Canadian National Railway Company (NY: CNI )

127.34 +0.77 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 126.69 127.58 125.92 127.34 644,946 +0.77(+0.61%)
May 16, 2024 125.34 126.59 125.00 126.57 777,211 +1.18(+0.94%)
May 15, 2024 126.78 126.96 124.88 125.39 1,325,953 -1.03(-0.81%)
May 14, 2024 126.70 127.37 125.86 126.42 790,540 -0.19(-0.15%)
May 13, 2024 127.54 127.70 125.89 126.61 1,097,378 -0.81(-0.64%)
May 10, 2024 128.08 128.38 126.87 127.42 580,331 +0.17(+0.13%)
May 09, 2024 126.06 128.30 126.05 127.25 1,067,007 +1.40(+1.11%)
May 08, 2024 124.55 126.25 124.36 125.85 812,963 +0.57(+0.45%)
May 07, 2024 126.86 127.45 124.78 125.28 938,429 -0.91(-0.72%)
May 06, 2024 123.83 126.32 123.80 126.19 1,190,971 +2.65(+2.15%)
May 03, 2024 123.07 123.77 122.44 123.54 795,233 +1.58(+1.30%)
May 02, 2024 122.06 122.36 121.14 121.96 792,774 +0.95(+0.79%)
May 01, 2024 121.36 121.84 120.08 121.01 1,008,364 -0.43(-0.35%)
Apr 30, 2024 123.13 123.52 121.37 121.44 1,079,377 -2.61(-2.10%)
Apr 29, 2024 125.62 125.81 123.55 124.05 828,767 -1.18(-0.94%)
Apr 26, 2024 124.48 125.60 124.20 125.23 847,447 +0.45(+0.36%)
Apr 25, 2024 122.26 125.90 121.68 124.78 1,450,391 +1.92(+1.56%)
Apr 24, 2024 130.34 130.60 122.20 122.86 2,433,800 -6.54(-5.05%)
Apr 23, 2024 129.44 130.63 128.98 129.40 1,617,707 +0.08(+0.06%)
Apr 22, 2024 128.20 129.93 127.91 129.32 1,531,661 +1.67(+1.31%)
Apr 19, 2024 127.29 128.84 127.09 127.65 775,415 +0.49(+0.39%)
Apr 18, 2024 127.58 127.92 126.44 127.16 713,048 +0.13(+0.10%)
Apr 17, 2024 127.90 128.10 125.10 127.03 1,014,292 -0.25(-0.20%)
Apr 16, 2024 128.15 128.48 127.07 127.28 691,329 -1.51(-1.17%)
Apr 15, 2024 129.69 130.19 127.97 128.79 724,719 +0.34(+0.26%)
Apr 12, 2024 128.50 129.00 127.64 128.45 767,930 -0.98(-0.76%)
Apr 11, 2024 131.56 132.27 128.92 129.43 802,045 -1.83(-1.39%)
Apr 10, 2024 130.81 131.59 129.40 131.26 1,160,753 +0.27(+0.21%)
Apr 09, 2024 131.14 131.62 129.46 130.99 851,266 +0.49(+0.38%)
Apr 08, 2024 129.17 130.87 129.17 130.50 1,093,964 +0.76(+0.59%)
Apr 05, 2024 129.00 130.20 128.46 129.74 1,311,856 +0.74(+0.57%)
Apr 04, 2024 131.35 131.76 128.50 129.00 1,353,308 -1.57(-1.20%)
Apr 03, 2024 129.68 131.69 129.68 130.57 693,706 +0.29(+0.22%)
Apr 02, 2024 130.84 131.76 129.94 130.28 809,891 -1.24(-0.94%)
Apr 01, 2024 131.98 131.98 130.88 131.52 738,978 -0.19(-0.14%)
Mar 28, 2024 131.75 132.73 131.40 131.71 786,868 +0.06(+0.05%)
Mar 27, 2024 130.70 131.69 130.48 131.65 683,970 +1.48(+1.14%)
Mar 26, 2024 129.99 131.02 129.89 130.17 895,772 +0.39(+0.30%)
Mar 25, 2024 131.70 131.78 129.69 129.78 1,032,443 -2.05(-1.56%)
Mar 22, 2024 133.00 133.10 131.52 131.83 620,701 -1.00(-0.75%)
Mar 21, 2024 132.01 134.02 131.83 132.83 1,438,884 +0.95(+0.72%)
Mar 20, 2024 128.89 131.99 128.89 131.88 697,950 +2.83(+2.19%)
Mar 19, 2024 129.69 130.46 129.01 129.05 777,570 -1.03(-0.79%)
Mar 18, 2024 129.33 130.51 127.35 130.08 1,301,555 +1.46(+1.14%)
Mar 15, 2024 127.83 129.01 127.67 128.62 839,024 +0.44(+0.34%)
Mar 14, 2024 130.18 130.22 127.41 128.18 812,691 -2.18(-1.67%)
Mar 13, 2024 129.99 130.52 129.53 130.36 620,294 +0.40(+0.31%)
Mar 12, 2024 128.50 130.17 128.42 129.96 655,099 +1.19(+0.92%)
Mar 11, 2024 128.34 128.87 127.48 128.77 694,627 +0.05(+0.04%)
Mar 08, 2024 129.59 129.87 128.28 128.72 688,124 -0.33(-0.26%)
Mar 07, 2024 127.59 129.33 127.20 129.05 841,995 +2.10(+1.65%)
Mar 06, 2024 129.80 129.87 126.48 126.95 2,481,225 -1.17(-0.91%)
Mar 05, 2024 128.28 128.99 127.83 128.12 1,893,242 -0.07(-0.05%)
Mar 04, 2024 128.95 128.95 127.25 128.19 1,081,739 -0.64(-0.50%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.