Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cyrusone Inc (NQ: CONE )

90.36 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 24, 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 (%)
Mar 24, 2022 89.84 0 +0.03(+0.03%)
Mar 23, 2022 89.78 89.83 89.70 89.81 1,117,133 +0.05(+0.06%)
Mar 22, 2022 89.78 89.84 89.73 89.76 1,937,282 -0.02(-0.02%)
Mar 21, 2022 89.79 89.92 89.72 89.78 1,365,458 +0.05(+0.06%)
Mar 18, 2022 89.85 89.93 89.69 89.73 3,060,052 -0.14(-0.15%)
Mar 17, 2022 89.64 89.88 89.60 89.87 1,830,934 +0.19(+0.21%)
Mar 16, 2022 89.66 89.74 89.53 89.68 2,213,406 +0.00(+0.00%)
Mar 15, 2022 89.63 89.70 89.52 89.68 2,222,797 +0.15(+0.17%)
Mar 14, 2022 89.69 89.74 89.45 89.53 2,359,822 -0.13(-0.14%)
Mar 11, 2022 89.67 89.77 89.61 89.66 2,074,237 -0.04(-0.04%)
Mar 10, 2022 89.63 89.73 89.49 89.70 1,560,616 +0.24(+0.27%)
Mar 09, 2022 89.63 89.81 89.46 89.46 2,107,314 -0.10(-0.11%)
Mar 08, 2022 89.62 89.76 89.49 89.56 2,722,636 -0.04(-0.04%)
Mar 07, 2022 89.71 89.74 89.53 89.60 2,636,328 -0.18(-0.20%)
Mar 04, 2022 89.88 89.91 89.63 89.78 2,367,564 -0.15(-0.17%)
Mar 03, 2022 89.88 89.97 89.73 89.93 2,394,658 +0.00(+0.00%)
Mar 02, 2022 89.73 89.96 89.69 89.93 2,008,498 +0.15(+0.17%)
Mar 01, 2022 89.69 89.93 89.68 89.78 1,699,088 -0.05(-0.06%)
Feb 28, 2022 89.64 89.91 89.57 89.83 3,543,685 -0.05(-0.06%)
Feb 25, 2022 89.56 89.92 89.69 89.88 2,238,446 +0.26(+0.29%)
Feb 24, 2022 89.39 89.63 89.23 89.62 3,484,871 +0.21(+0.23%)
Feb 23, 2022 89.51 89.65 89.35 89.41 3,231,827 -0.05(-0.06%)
Feb 22, 2022 89.39 89.52 89.32 89.46 2,294,834 +0.02(+0.02%)
Feb 18, 2022 89.44 0 +0.08(+0.09%)
Feb 17, 2022 89.36 89.48 89.30 89.36 741,162 +0.03(+0.03%)
Feb 16, 2022 89.32 89.41 89.26 89.33 1,137,157 -0.04(-0.04%)
Feb 15, 2022 89.30 89.44 89.21 89.37 1,722,842 +0.12(+0.13%)
Feb 14, 2022 89.24 89.40 89.20 89.25 1,892,037 -0.03(-0.03%)
Feb 11, 2022 89.41 89.56 89.09 89.28 2,896,653 -0.10(-0.11%)
Feb 10, 2022 89.38 89.58 89.20 89.38 2,676,383 -0.13(-0.14%)
Feb 09, 2022 89.33 89.53 89.33 89.51 2,069,324 +0.23(+0.26%)
Feb 08, 2022 89.30 89.48 89.23 89.28 2,367,213 -0.05(-0.06%)
Feb 07, 2022 89.18 89.41 89.16 89.33 1,697,907 +0.15(+0.17%)
Feb 04, 2022 89.18 89.33 89.05 89.18 3,159,240 +0.14(+0.16%)
Feb 03, 2022 89.38 88.98 89.04 3,297,686 -0.45(-0.50%)
Feb 02, 2022 89.38 89.54 89.31 89.49 4,224,440 +0.00(+0.00%)
Feb 01, 2022 89.33 89.57 89.24 89.49 3,049,942 +0.16(+0.18%)
Jan 31, 2022 89.13 89.33 3,535,838 +0.09(+0.10%)
Jan 28, 2022 88.84 89.24 88.76 89.24 2,617,000 +0.35(+0.39%)
Jan 27, 2022 89.32 89.32 88.68 88.90 2,619,014 -0.04(-0.04%)
Jan 26, 2022 88.86 89.09 88.82 88.94 2,429,943 +0.11(+0.12%)
Jan 25, 2022 88.54 89.03 88.50 88.83 4,031,010 +0.26(+0.29%)
Jan 24, 2022 88.55 88.70 88.26 88.57 4,914,809 +0.11(+0.12%)
Jan 21, 2022 88.64 88.79 88.46 88.46 4,232,875 -0.11(-0.12%)
Jan 20, 2022 88.70 88.87 88.57 88.57 3,129,167 -0.13(-0.15%)
Jan 19, 2022 88.79 88.86 88.66 88.70 3,491,634 -0.05(-0.06%)
Jan 18, 2022 88.79 88.89 88.62 88.75 5,296,150 -0.08(-0.09%)
Jan 14, 2022 88.83 0 -0.02(-0.02%)
Jan 13, 2022 88.87 88.97 88.74 88.85 2,995,518 -0.02(-0.02%)
Jan 12, 2022 88.83 89.01 88.79 88.87 3,969,619 +0.05(+0.06%)
Jan 11, 2022 88.84 88.90 88.78 88.82 3,428,794 +0.04(+0.04%)
Jan 10, 2022 88.80 88.92 88.76 88.78 4,172,003 -0.03(-0.03%)
Jan 07, 2022 88.89 88.99 88.79 88.81 3,320,287 -0.03(-0.03%)
Jan 06, 2022 89.03 89.06 88.81 88.84 4,599,439 -0.17(-0.19%)
Jan 05, 2022 89.08 89.18 88.98 89.00 4,345,207 -0.10(-0.11%)
Jan 04, 2022 89.13 89.44 89.03 89.10 5,011,746 -0.07(-0.08%)
Jan 03, 2022 89.17 89.39 88.98 89.17 5,852,611 -0.03(-0.03%)
Dec 31, 2021 89.18 89.40 89.06 89.20 1,244,796 +0.06(+0.07%)
Dec 30, 2021 89.11 89.31 89.09 89.14 1,172,527 -0.01(-0.01%)
Dec 29, 2021 89.21 89.26 89.08 89.15 2,440,135 -0.04(-0.04%)
Dec 28, 2021 88.84 89.30 88.72 89.19 2,424,440 +0.24(+0.27%)
Dec 27, 2021 88.69 88.97 88.63 88.96 2,272,126 +0.26(+0.29%)
Dec 23, 2021 88.54 88.75 88.47 88.70 1,582,982 +0.20(+0.22%)
Dec 22, 2021 88.52 88.60 88.30 88.50 3,983,459 +0.01(+0.01%)
Dec 21, 2021 88.52 88.59 88.41 88.49 2,324,971 +0.01(+0.01%)
Dec 20, 2021 88.46 88.57 88.28 88.48 2,463,487 -0.11(-0.12%)
Dec 17, 2021 88.41 88.80 87.99 88.59 4,520,248 +0.04(+0.04%)
Dec 16, 2021 88.57 88.68 88.52 88.55 5,396,063 -0.06(-0.07%)
Dec 15, 2021 88.55 88.71 88.47 88.61 2,886,130 +0.06(+0.07%)
Dec 14, 2021 88.51 88.60 88.35 88.55 1,852,689 +0.09(+0.10%)
Dec 13, 2021 88.28 88.72 88.28 88.46 3,040,338 +0.10(+0.11%)
Dec 10, 2021 88.33 88.41 88.08 88.36 2,919,868 +0.09(+0.10%)
Dec 09, 2021 88.32 88.47 88.21 88.27 3,314,583 -0.07(-0.08%)
Dec 08, 2021 88.22 88.74 88.17 88.34 2,604,149 +0.09(+0.10%)
Dec 07, 2021 88.15 88.29 88.08 88.25 2,339,517 +0.26(+0.30%)
Dec 06, 2021 88.11 88.27 87.94 87.99 3,100,151 +0.00(+0.00%)
Dec 03, 2021 88.18 88.22 87.86 87.98 4,830,098 -0.15(-0.17%)
Dec 02, 2021 87.96 88.24 87.90 88.14 4,839,320 +0.21(+0.24%)
Dec 01, 2021 88.19 88.29 87.87 87.93 5,606,157 -0.07(-0.08%)
Nov 30, 2021 88.23 88.85 87.96 88.00 5,320,126 -0.36(-0.40%)
Nov 29, 2021 88.20 88.47 88.13 88.35 3,752,936 +0.14(+0.16%)
Nov 26, 2021 88.26 88.89 88.13 88.21 2,388,464 -0.15(-0.17%)
Nov 24, 2021 88.40 88.42 88.24 88.36 3,581,779 +0.05(+0.06%)
Nov 23, 2021 88.32 88.49 88.25 88.31 4,980,411 -0.03(-0.03%)
Nov 22, 2021 88.30 88.48 88.24 88.34 5,472,425 +0.00(+0.00%)
Nov 19, 2021 88.43 88.66 88.10 88.34 5,970,917 +0.03(+0.03%)
Nov 18, 2021 88.27 88.36 88.22 88.31 3,875,501 +0.00(+0.00%)
Nov 17, 2021 87.99 88.47 87.98 88.31 5,324,190 +0.26(+0.29%)
Nov 16, 2021 88.42 88.66 87.95 88.06 12,424,362 -0.37(-0.41%)
Nov 15, 2021 88.13 88.60 87.68 88.42 17,971,728 +3.95(+4.68%)
Nov 12, 2021 81.96 86.07 81.12 84.47 3,839,632 +2.72(+3.33%)
Nov 11, 2021 81.62 82.17 80.64 81.75 733,514 +0.64(+0.79%)
Nov 10, 2021 80.35 81.11 977,794 +0.66(+0.82%)
Nov 09, 2021 80.92 81.21 79.89 80.45 1,070,379 -0.20(-0.25%)
Nov 08, 2021 81.20 81.51 79.98 80.64 907,717 -0.50(-0.62%)
Nov 05, 2021 81.97 81.97 80.73 81.15 703,199 -0.42(-0.51%)
Nov 04, 2021 82.11 82.47 81.19 81.56 633,239 -0.74(-0.90%)
Nov 03, 2021 82.61 82.98 82.05 82.30 445,536 -0.10(-0.12%)
Nov 02, 2021 81.77 82.89 81.45 82.40 593,967 +0.33(+0.40%)
Nov 01, 2021 80.94 82.08 81.90 82.08 1,121,513 +1.00(+1.23%)
Oct 29, 2021 81.15 81.91 80.48 81.08 1,310,115 -0.03(-0.04%)
Oct 28, 2021 80.72 81.11 952,650 +1.23(+1.53%)
Oct 27, 2021 80.66 81.11 79.82 79.88 1,202,415 -0.64(-0.80%)
Oct 26, 2021 81.00 80.52 626,900 -0.06(-0.07%)
Oct 25, 2021 80.86 81.10 80.03 80.58 958,400 -0.10(-0.12%)
Oct 22, 2021 82.16 82.18 80.42 80.68 1,329,083 -1.42(-1.73%)
Oct 21, 2021 80.58 82.15 80.03 82.11 1,724,994 +1.54(+1.91%)
Oct 20, 2021 76.49 80.61 76.29 80.56 3,356,348 +4.23(+5.54%)
Oct 19, 2021 76.65 76.86 76.04 76.33 675,339 +0.13(+0.17%)
Oct 18, 2021 76.49 76.96 75.71 76.20 553,140 -0.58(-0.76%)
Oct 15, 2021 76.24 77.39 75.59 76.79 690,165 +1.03(+1.36%)
Oct 14, 2021 75.88 75.94 74.86 75.76 897,884 +0.44(+0.58%)
Oct 13, 2021 73.73 75.88 73.49 75.32 718,615 +0.21(+0.28%)
Oct 12, 2021 74.99 76.39 74.74 75.12 588,148 +0.22(+0.29%)
Oct 11, 2021 74.39 74.95 73.94 74.90 846,948 +0.51(+0.69%)
Oct 08, 2021 76.52 76.60 74.29 74.39 1,405,274 -2.10(-2.74%)
Oct 07, 2021 76.52 77.83 76.02 76.48 1,628,815 +0.31(+0.40%)
Oct 06, 2021 75.46 76.21 74.79 76.17 1,055,872 +0.66(+0.88%)
Oct 05, 2021 75.76 76.05 74.58 75.51 1,299,333 -0.73(-0.96%)
Oct 04, 2021 77.00 77.41 75.73 76.24 1,197,499 -0.88(-1.14%)
Oct 01, 2021 76.92 78.34 76.15 77.12 1,450,354 +0.60(+0.79%)
Sep 30, 2021 77.22 77.92 76.44 76.52 1,359,899 -0.50(-0.65%)
Sep 29, 2021 77.09 78.53 76.68 77.02 1,884,384 +0.35(+0.45%)
Sep 28, 2021 71.42 77.37 70.51 76.68 3,724,125 +4.94(+6.89%)
Sep 27, 2021 73.25 73.80 71.61 71.74 839,030 -2.03(-2.75%)
Sep 24, 2021 75.18 75.55 73.43 73.76 457,803 -1.82(-2.41%)
Sep 23, 2021 77.69 77.69 74.23 75.58 1,344,501 -1.98(-2.55%)
Sep 22, 2021 76.87 78.12 76.36 77.56 843,922 +1.04(+1.36%)
Sep 21, 2021 76.08 77.22 75.96 76.52 626,693 +0.36(+0.48%)
Sep 20, 2021 75.03 76.31 74.91 76.15 597,594 +0.35(+0.47%)
Sep 17, 2021 76.05 76.65 75.39 75.80 1,647,011 -0.30(-0.40%)
Sep 16, 2021 75.58 76.14 74.85 76.11 562,831 +0.75(+0.99%)
Sep 15, 2021 75.03 75.99 74.66 75.36 945,295 +0.18(+0.24%)
Sep 14, 2021 75.23 75.87 74.83 75.18 476,596 +0.18(+0.24%)
Sep 13, 2021 76.26 76.55 74.79 75.01 551,122 -0.62(-0.82%)
Sep 10, 2021 75.83 76.07 74.86 75.62 623,973 -0.27(-0.35%)
Sep 09, 2021 78.00 78.22 75.65 75.89 903,189 -2.51(-3.21%)
Sep 08, 2021 77.84 78.58 77.54 78.40 468,069 +0.39(+0.50%)
Sep 07, 2021 79.25 79.25 77.32 78.01 818,973 -1.24(-1.56%)
Sep 03, 2021 78.23 79.37 77.02 79.25 909,213 +1.19(+1.52%)
Sep 02, 2021 77.03 78.34 76.46 78.06 723,872 +1.34(+1.74%)
Sep 01, 2021 75.49 77.19 75.13 76.72 856,365 +1.13(+1.49%)
Aug 31, 2021 75.49 76.15 74.69 75.59 1,367,088 +0.19(+0.25%)
Aug 30, 2021 73.59 75.44 73.34 75.41 1,206,110 +1.87(+2.54%)
Aug 27, 2021 72.78 73.65 72.38 73.54 755,673 +0.90(+1.24%)
Aug 26, 2021 72.46 73.11 72.04 72.64 735,469 +0.06(+0.08%)
Aug 25, 2021 74.39 74.39 72.49 72.58 672,394 -1.47(-1.99%)
Aug 24, 2021 74.79 74.79 73.19 74.05 595,194 -0.69(-0.92%)
Aug 23, 2021 75.11 75.84 74.65 74.74 573,882 -0.07(-0.09%)
Aug 20, 2021 74.09 74.97 73.38 74.81 698,371 +0.88(+1.20%)
Aug 19, 2021 72.97 74.37 72.97 73.93 487,760 +1.00(+1.37%)
Aug 18, 2021 73.84 73.84 72.56 72.92 410,951 -1.10(-1.49%)
Aug 17, 2021 74.16 74.92 73.35 74.02 564,522 -0.58(-0.78%)
Aug 16, 2021 74.56 74.99 74.08 74.60 1,097,554 +0.47(+0.64%)
Aug 13, 2021 74.60 74.82 73.58 74.13 434,815 -0.21(-0.28%)
Aug 12, 2021 73.67 74.57 73.36 74.34 685,697 +1.01(+1.38%)
Aug 11, 2021 73.29 73.45 72.60 73.33 345,630 +0.45(+0.62%)
Aug 10, 2021 73.63 73.63 72.47 72.87 671,356 -0.50(-0.68%)
Aug 09, 2021 74.20 74.33 73.15 73.38 854,074 -0.97(-1.31%)
Aug 06, 2021 73.48 74.44 73.39 74.35 759,583 +0.66(+0.89%)
Aug 05, 2021 72.43 73.73 72.24 73.69 1,026,907 +1.34(+1.85%)
Aug 04, 2021 71.48 72.63 71.21 72.35 822,139 +0.86(+1.21%)
Aug 03, 2021 71.26 72.13 70.91 71.49 747,751 +0.67(+0.94%)
Aug 02, 2021 70.02 71.45 69.63 70.82 667,608 +0.84(+1.21%)
Jul 30, 2021 70.52 72.07 69.00 69.98 1,563,900 -0.46(-0.66%)
Jul 29, 2021 73.62 75.90 68.07 70.44 3,179,766 -2.78(-3.80%)
Jul 28, 2021 72.87 73.35 72.54 73.22 1,180,599 +0.82(+1.14%)
Jul 27, 2021 72.01 72.71 71.59 72.39 666,554 +0.52(+0.72%)
Jul 26, 2021 71.75 72.45 71.23 71.87 707,392 -0.03(-0.04%)
Jul 23, 2021 70.31 71.93 69.85 71.90 427,962 +1.59(+2.26%)
Jul 22, 2021 71.31 71.51 70.16 70.31 835,833 -1.59(-2.21%)
Jul 21, 2021 72.76 72.86 71.85 71.90 878,585 -0.85(-1.17%)
Jul 20, 2021 72.13 73.13 72.09 72.76 821,006 +1.28(+1.79%)
Jul 19, 2021 72.66 73.39 70.88 71.48 773,737 -1.16(-1.60%)
Jul 16, 2021 73.57 73.61 72.59 72.64 533,867 -0.71(-0.96%)
Jul 15, 2021 73.69 73.93 72.78 73.35 424,876 +0.24(+0.32%)
Jul 14, 2021 72.55 73.54 71.87 73.11 701,038 +0.93(+1.29%)
Jul 13, 2021 73.91 74.04 72.13 72.18 705,079 -1.91(-2.57%)
Jul 12, 2021 73.66 74.34 72.95 74.08 774,884 +0.82(+1.11%)
Jul 09, 2021 71.80 73.36 71.66 73.27 737,833 +1.56(+2.18%)
Jul 08, 2021 71.97 72.81 71.28 71.71 664,561 -0.36(-0.50%)
Jul 07, 2021 71.75 72.59 71.27 72.07 896,757 +0.55(+0.77%)
Jul 06, 2021 71.30 71.74 69.80 71.52 859,482 +1.60(+2.29%)
Jul 02, 2021 69.24 70.13 69.24 69.92 575,588 +0.68(+0.98%)
Jul 01, 2021 70.22 70.54 69.04 69.24 907,955 -0.99(-1.41%)
Jun 30, 2021 71.90 72.38 70.23 70.23 1,110,786 -1.29(-1.80%)
Jun 29, 2021 70.53 71.62 70.28 71.52 768,962 +0.69(+0.97%)
Jun 28, 2021 71.69 72.40 70.54 70.83 1,122,733 -0.57(-0.80%)
Jun 25, 2021 69.92 71.65 69.57 71.40 1,369,716 +1.58(+2.26%)
Jun 24, 2021 69.26 70.20 68.92 69.82 1,306,878 +0.81(+1.17%)
Jun 23, 2021 67.86 69.10 67.46 69.02 1,237,247 +1.07(+1.58%)
Jun 22, 2021 67.92 68.35 67.24 67.94 1,410,794 -0.14(-0.20%)
Jun 21, 2021 68.20 68.57 67.01 68.08 1,296,099 +0.31(+0.46%)
Jun 18, 2021 67.11 68.72 66.55 67.77 2,812,137 +0.17(+0.25%)
Jun 17, 2021 69.21 69.76 67.12 67.60 4,213,719 -3.57(-5.01%)
Jun 16, 2021 76.48 76.78 70.72 71.17 2,447,437 -4.89(-6.43%)
Jun 15, 2021 76.74 77.19 76.03 76.06 1,264,694 -0.98(-1.28%)
Jun 14, 2021 77.96 78.47 76.90 77.05 1,891,944 -0.87(-1.11%)
Jun 11, 2021 80.42 80.42 77.19 77.92 1,720,622 -2.17(-2.71%)
Jun 10, 2021 79.25 80.62 78.76 80.09 1,156,594 +0.84(+1.06%)
Jun 09, 2021 79.56 80.22 79.05 79.25 1,268,507 -0.07(-0.09%)
Jun 08, 2021 77.65 79.62 76.98 79.32 2,357,643 +2.33(+3.03%)
Jun 07, 2021 74.45 78.24 74.09 76.99 3,458,375 +4.04(+5.53%)
Jun 04, 2021 73.36 73.59 72.75 72.95 1,001,076 -0.41(-0.56%)
Jun 03, 2021 73.42 73.52 72.85 73.36 926,324 +0.19(+0.27%)
Jun 02, 2021 72.90 73.58 72.31 73.17 730,052 +0.64(+0.89%)
Jun 01, 2021 72.10 72.79 71.13 72.53 669,542 +0.62(+0.87%)
May 28, 2021 71.24 72.01 71.04 71.90 582,665 +0.70(+0.99%)
May 27, 2021 72.35 72.35 71.06 71.20 935,665 -0.83(-1.15%)
May 26, 2021 72.48 72.98 71.90 72.03 416,975 -0.28(-0.39%)
May 25, 2021 72.58 72.63 71.22 72.31 805,271 -0.04(-0.05%)
May 24, 2021 72.34 72.60 71.89 72.35 295,592 +0.32(+0.45%)
May 21, 2021 71.40 72.27 70.91 72.03 581,165 +0.59(+0.83%)
May 20, 2021 71.43 72.92 71.27 71.43 667,675 -0.23(-0.33%)
May 19, 2021 71.56 72.63 70.91 71.67 879,967 -0.13(-0.18%)
May 18, 2021 68.67 72.10 68.25 71.79 1,180,893 +2.85(+4.13%)
May 17, 2021 67.93 69.07 66.81 68.95 1,617,155 +1.10(+1.62%)
May 14, 2021 67.03 68.20 66.89 67.85 472,377 +0.90(+1.34%)
May 13, 2021 66.35 67.87 66.15 66.95 547,558 +0.59(+0.88%)
May 12, 2021 66.98 67.60 66.29 66.36 503,586 -1.14(-1.69%)
May 11, 2021 67.99 68.77 66.97 67.50 432,888 -1.34(-1.94%)
May 10, 2021 68.60 69.29 67.94 68.84 330,097 +0.53(+0.77%)
May 07, 2021 68.06 68.38 67.28 68.31 457,256 +0.24(+0.36%)
May 06, 2021 67.48 68.32 67.27 68.07 497,211 +0.55(+0.81%)
May 05, 2021 68.07 68.12 66.40 67.52 1,041,765 -0.76(-1.11%)
May 04, 2021 69.22 69.60 67.89 68.28 753,341 -1.28(-1.84%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.