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 (%)
Dec 31, 2009 81.26 79.75 79.75 79.75 1,849,562 -1.11(-1.38%)
Dec 30, 2009 80.61 81.63 80.45 80.86 253,422 -0.14(-0.17%)
Dec 29, 2009 81.69 81.69 80.53 81.00 383,559 -0.48(-0.59%)
Dec 28, 2009 81.26 82.10 81.14 81.48 487,470 +0.60(+0.74%)
Dec 24, 2009 80.44 80.91 80.41 80.88 199,177 +0.48(+0.60%)
Dec 23, 2009 79.13 80.56 79.13 80.40 791,919 +1.35(+1.71%)
Dec 22, 2009 76.44 79.39 76.44 79.04 907,155 +2.89(+3.80%)
Dec 21, 2009 75.49 76.98 75.49 76.15 465,893 +0.80(+1.07%)
Dec 18, 2009 74.30 75.70 73.84 75.35 1,452,519 +1.04(+1.39%)
Dec 17, 2009 76.61 76.97 74.30 74.31 902,408 -2.80(-3.63%)
Dec 16, 2009 75.43 77.15 75.17 77.11 931,038 +1.75(+2.32%)
Dec 15, 2009 74.28 76.32 73.78 75.36 870,489 +0.68(+0.91%)
Dec 14, 2009 74.81 75.20 74.35 74.68 687,692 +0.24(+0.32%)
Dec 11, 2009 73.98 74.56 73.72 74.44 764,143 +0.80(+1.09%)
Dec 10, 2009 72.79 73.76 72.73 73.64 503,954 +0.93(+1.28%)
Dec 09, 2009 72.54 72.94 70.75 72.71 871,306 -0.09(-0.12%)
Dec 08, 2009 72.72 73.35 71.20 72.79 604,766 -0.08(-0.11%)
Dec 07, 2009 74.18 74.26 72.84 72.87 786,108 -1.83(-2.45%)
Dec 04, 2009 74.66 75.45 73.67 74.70 338,249 +1.04(+1.41%)
Dec 03, 2009 75.79 75.79 73.52 73.66 558,905 -1.85(-2.45%)
Dec 02, 2009 74.63 75.72 74.26 75.51 548,458 +1.39(+1.88%)
Dec 01, 2009 73.58 75.13 72.83 74.12 708,237 +1.29(+1.77%)
Nov 30, 2009 72.42 73.01 71.68 72.83 898,159 -0.09(-0.12%)
Nov 27, 2009 72.59 73.61 71.25 72.92 534,805 -1.66(-2.23%)
Nov 25, 2009 73.45 75.27 73.45 74.58 549,881 -0.44(-0.58%)
Nov 24, 2009 75.63 75.73 73.66 75.02 613,206 -0.12(-0.15%)
Nov 23, 2009 73.53 75.63 73.53 75.14 953,401 +1.77(+2.41%)
Nov 20, 2009 73.27 73.58 72.70 73.36 980,523 -0.04(-0.05%)
Nov 19, 2009 74.59 74.86 72.91 73.40 818,797 -1.47(-1.96%)
Nov 18, 2009 77.18 77.32 74.82 74.87 1,042,359 -2.57(-3.32%)
Nov 17, 2009 77.54 77.95 76.91 77.45 474,729 -0.51(-0.66%)
Nov 16, 2009 77.71 78.28 77.48 77.96 784,272 +0.44(+0.56%)
Nov 13, 2009 77.34 78.05 76.70 77.52 522,186 +0.83(+1.08%)
Nov 12, 2009 77.47 78.23 76.49 76.69 805,886 -1.10(-1.42%)
Nov 11, 2009 77.22 78.18 76.63 77.80 696,322 +1.40(+1.84%)
Nov 10, 2009 76.91 77.49 75.69 76.39 773,153 -0.58(-0.75%)
Nov 09, 2009 75.41 77.34 75.06 76.97 642,243 +2.05(+2.74%)
Nov 06, 2009 74.27 75.36 73.55 74.92 716,811 +0.44(+0.58%)
Nov 05, 2009 73.68 75.20 73.60 74.49 1,088,861 +1.33(+1.82%)
Nov 04, 2009 74.70 75.03 72.92 73.15 941,985 -0.69(-0.93%)
Nov 03, 2009 73.51 74.38 73.14 73.84 922,880 +0.18(+0.25%)
Nov 02, 2009 74.26 74.82 73.04 73.66 1,166,563 +0.10(+0.13%)
Oct 30, 2009 75.31 76.17 73.06 73.56 1,383,376 -1.89(-2.50%)
Oct 29, 2009 74.68 79.71 73.28 75.44 2,789,777 +1.09(+1.47%)
Oct 28, 2009 76.69 77.27 74.06 74.35 1,403,179 -2.97(-3.84%)
Oct 27, 2009 79.24 79.24 76.33 77.32 1,325,752 -1.68(-2.13%)
Oct 26, 2009 79.73 80.58 78.36 79.00 872,271 -0.34(-0.43%)
Oct 23, 2009 79.13 81.07 78.78 79.34 678,891 -1.29(-1.60%)
Oct 22, 2009 79.08 81.00 77.95 80.63 968,861 +1.51(+1.91%)
Oct 21, 2009 80.39 81.92 79.01 79.12 1,014,996 -1.24(-1.54%)
Oct 20, 2009 80.01 82.03 79.84 80.36 938,283 -2.36(-2.85%)
Oct 19, 2009 82.02 83.02 81.26 82.72 687,232 +1.10(+1.35%)
Oct 16, 2009 81.57 82.05 80.52 81.62 764,925 -0.46(-0.57%)
Oct 15, 2009 81.75 82.47 81.53 82.08 511,540 -0.16(-0.20%)
Oct 14, 2009 83.16 83.16 81.43 82.25 1,161,949 -0.18(-0.22%)
Oct 13, 2009 81.46 83.14 81.45 82.43 2,186,881 +1.19(+1.46%)
Oct 12, 2009 81.41 82.54 80.49 81.24 2,056,263 -0.42(-0.51%)
Oct 09, 2009 77.74 82.27 77.64 81.66 2,182,313 +3.02(+3.84%)
Oct 08, 2009 76.25 78.65 75.45 78.64 2,050,915 +3.11(+4.12%)
Oct 07, 2009 72.55 75.70 72.55 75.52 1,203,322 +2.65(+3.64%)
Oct 06, 2009 71.58 73.95 70.82 72.87 784,070 +1.74(+2.45%)
Oct 05, 2009 70.69 71.58 70.19 71.13 539,106 +1.00(+1.42%)
Oct 02, 2009 68.81 70.49 68.20 70.13 793,607 +0.34(+0.49%)
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.