Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Cyrusone Inc (NQ: CONE )

N/A 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 (%)
Apr 30, 2021 69.80 73.12 69.80 72.83 898,100 +1.38(+1.93%)
Apr 29, 2021 74.99 74.99 70.32 71.45 960,715 -0.85(-1.18%)
Apr 28, 2021 73.33 73.90 72.21 72.30 568,327 -0.82(-1.12%)
Apr 27, 2021 74.66 74.72 73.12 73.12 448,074 -1.52(-2.04%)
Apr 26, 2021 74.66 75.07 74.26 74.64 669,839 +0.35(+0.47%)
Apr 23, 2021 73.78 74.35 73.39 74.29 692,800 +0.08(+0.11%)
Apr 22, 2021 74.02 74.69 73.39 74.21 302,709 +0.12(+0.16%)
Apr 21, 2021 75.69 75.71 74.00 74.09 938,770 -1.15(-1.53%)
Apr 20, 2021 73.59 75.58 73.59 75.24 1,108,678 +1.60(+2.17%)
Apr 19, 2021 72.80 74.04 72.38 73.64 964,610 +1.07(+1.47%)
Apr 16, 2021 72.18 72.85 71.75 72.57 1,139,200 +0.17(+0.23%)
Apr 15, 2021 70.94 72.63 70.93 72.40 1,044,212 +1.93(+2.74%)
Apr 14, 2021 71.79 71.97 70.38 70.47 442,446 -1.27(-1.77%)
Apr 13, 2021 70.99 71.84 70.94 71.74 439,785 +0.92(+1.30%)
Apr 12, 2021 69.56 70.84 69.08 70.82 1,304,502 +1.26(+1.82%)
Apr 09, 2021 70.11 70.11 68.96 69.56 402,800 -0.53(-0.76%)
Apr 08, 2021 70.42 71.44 70.00 70.09 514,370 +0.20(+0.29%)
Apr 07, 2021 70.94 71.22 69.51 69.89 634,757 -0.96(-1.35%)
Apr 06, 2021 69.49 70.95 69.22 70.85 588,466 +0.26(+0.37%)
Apr 05, 2021 69.59 70.70 69.49 70.59 702,408 +1.01(+1.45%)
Apr 01, 2021 67.03 69.61 66.90 69.58 722,400 +1.86(+2.75%)
Mar 31, 2021 67.99 68.45 67.21 67.72 660,588 -0.47(-0.69%)
Mar 30, 2021 68.86 69.09 67.63 68.19 463,873 -0.75(-1.09%)
Mar 29, 2021 68.80 69.43 67.45 68.94 668,069 +0.16(+0.23%)
Mar 26, 2021 66.89 68.80 66.43 68.78 571,100 +2.13(+3.20%)
Mar 25, 2021 67.63 67.89 66.17 66.65 1,049,092 -1.36(-2.00%)
Mar 24, 2021 68.10 68.69 67.04 68.01 500,856 -0.26(-0.38%)
Mar 23, 2021 68.25 68.77 67.39 68.27 621,165 +0.36(+0.53%)
Mar 22, 2021 66.07 67.95 66.07 67.91 657,122 +1.48(+2.23%)
Mar 19, 2021 66.17 67.85 66.00 66.43 1,689,800 +0.53(+0.80%)
Mar 18, 2021 65.55 66.35 65.18 65.90 905,777 -0.25(-0.38%)
Mar 17, 2021 66.63 66.84 65.56 66.15 732,380 -0.94(-1.40%)
Mar 16, 2021 68.10 68.10 66.76 67.09 410,234 -0.42(-0.62%)
Mar 15, 2021 66.14 67.66 65.55 67.51 1,124,353 +1.63(+2.47%)
Mar 12, 2021 65.23 66.32 64.31 65.88 1,379,500 -0.41(-0.62%)
Mar 11, 2021 65.84 66.86 65.52 66.29 841,177 +0.81(+1.24%)
Mar 10, 2021 66.88 67.04 65.30 65.48 735,508 -0.85(-1.28%)
Mar 09, 2021 65.88 67.94 65.83 66.33 727,817 +1.33(+2.05%)
Mar 08, 2021 65.51 66.68 64.55 65.00 757,349 -0.48(-0.73%)
Mar 05, 2021 63.78 65.69 62.63 65.48 1,083,100 +1.73(+2.71%)
Mar 04, 2021 62.30 64.82 61.64 63.75 1,133,490 +1.63(+2.62%)
Mar 03, 2021 63.66 63.66 61.72 62.12 874,810 -1.73(-2.71%)
Mar 02, 2021 65.35 65.35 63.27 63.85 918,184 -1.31(-2.01%)
Mar 01, 2021 66.52 67.22 65.03 65.16 630,986 -0.47(-0.72%)
Feb 26, 2021 66.26 66.75 65.01 65.63 788,900 -0.39(-0.59%)
Feb 25, 2021 65.69 67.34 65.43 66.02 722,978 +0.22(+0.33%)
Feb 24, 2021 64.35 66.14 64.10 65.80 723,603 +0.22(+0.34%)
Feb 23, 2021 66.35 67.53 65.00 65.58 956,046 -1.11(-1.66%)
Feb 22, 2021 68.21 68.81 65.75 66.69 821,060 -1.54(-2.26%)
Feb 19, 2021 69.22 70.09 67.91 68.23 823,100 -1.29(-1.86%)
Feb 18, 2021 70.50 70.86 68.90 69.52 849,447 -1.07(-1.52%)
Feb 17, 2021 71.02 71.02 69.65 70.59 805,693 -0.24(-0.34%)
Feb 16, 2021 73.24 73.24 70.03 70.83 665,559 -1.68(-2.32%)
Feb 12, 2021 73.88 73.88 71.98 72.51 662,000 -1.12(-1.52%)
Feb 11, 2021 74.81 75.23 73.22 73.63 479,713 -0.85(-1.14%)
Feb 10, 2021 75.50 75.52 73.92 74.48 507,058 -0.39(-0.52%)
Feb 09, 2021 75.25 75.53 74.21 74.87 295,019 -0.22(-0.29%)
Feb 08, 2021 75.26 75.55 74.14 75.09 620,260 +0.42(+0.56%)
Feb 05, 2021 73.63 74.73 72.89 74.67 408,900 +1.38(+1.88%)
Feb 04, 2021 74.83 74.83 72.90 73.29 815,853 -1.72(-2.29%)
Feb 03, 2021 76.00 76.00 74.64 75.01 549,839 -1.13(-1.48%)
Feb 02, 2021 76.50 76.86 75.31 76.14 742,592 +0.05(+0.07%)
Feb 01, 2021 73.72 76.34 72.70 76.09 1,183,764 +3.14(+4.30%)
Jan 29, 2021 71.87 74.90 71.86 72.95 1,526,000 +0.74(+1.02%)
Jan 28, 2021 72.35 73.09 71.97 72.21 856,547 -0.03(-0.04%)
Jan 27, 2021 72.17 74.11 71.90 72.24 1,035,051 -1.15(-1.57%)
Jan 26, 2021 73.47 74.18 72.43 73.39 505,074 +1.07(+1.48%)
Jan 25, 2021 71.79 73.08 71.00 72.32 865,816 +1.32(+1.86%)
Jan 22, 2021 71.37 71.90 70.60 71.00 718,200 -0.90(-1.25%)
Jan 21, 2021 73.16 73.16 71.71 71.90 646,838 -0.96(-1.32%)
Jan 20, 2021 72.47 73.79 72.12 72.86 1,193,546 +0.34(+0.47%)
Jan 19, 2021 72.64 73.19 72.01 72.52 659,581 +0.19(+0.26%)
Jan 15, 2021 70.47 72.49 70.29 72.33 687,000 +2.02(+2.87%)
Jan 14, 2021 70.66 71.27 70.12 70.31 487,455 -0.42(-0.59%)
Jan 13, 2021 69.77 71.09 69.23 70.73 450,539 +1.83(+2.66%)
Jan 12, 2021 68.20 69.43 68.16 68.90 552,005 -0.15(-0.22%)
Jan 11, 2021 68.94 69.67 68.62 69.05 631,538 -0.33(-0.48%)
Jan 08, 2021 69.77 71.36 69.17 69.38 432,200 -0.21(-0.30%)
Jan 07, 2021 68.75 70.09 68.61 69.59 626,870 +0.94(+1.37%)
Jan 06, 2021 68.89 69.35 67.83 68.65 827,500 -1.09(-1.56%)
Jan 05, 2021 70.06 71.07 69.63 69.74 821,260 -0.03(-0.04%)
Jan 04, 2021 73.37 73.95 69.74 69.77 907,800 -3.38(-4.62%)
Dec 31, 2020 73.15 73.15 73.15 751,298 -0.21(-0.29%)
Dec 30, 2020 73.54 74.20 73.07 73.36 751,298 -0.02(-0.03%)
Dec 29, 2020 73.11 74.11 72.72 73.38 565,120 +0.21(+0.29%)
Dec 28, 2020 72.83 73.29 71.84 73.17 509,299 +0.42(+0.58%)
Dec 24, 2020 73.02 73.65 72.02 72.75 280,300 -0.14(-0.19%)
Dec 23, 2020 74.89 75.48 72.66 72.89 1,028,670 -1.71(-2.29%)
Dec 22, 2020 71.03 74.75 70.87 74.60 1,084,787 +3.77(+5.32%)
Dec 21, 2020 69.49 71.59 69.49 70.83 1,493,541 +0.45(+0.64%)
Dec 18, 2020 71.96 71.96 69.87 70.38 3,408,400 -0.92(-1.29%)
Dec 17, 2020 69.15 71.70 69.01 71.30 1,304,985 +2.31(+3.35%)
Dec 16, 2020 68.28 69.21 68.05 68.99 1,398,497 +0.88(+1.29%)
Dec 15, 2020 66.88 68.20 66.00 68.11 958,015 +1.43(+2.14%)
Dec 14, 2020 66.45 67.69 66.04 66.68 1,255,087 +0.52(+0.79%)
Dec 11, 2020 66.10 66.97 65.54 66.16 1,086,200 -0.68(-1.02%)
Dec 10, 2020 65.17 66.95 64.01 66.84 1,231,194 +1.19(+1.81%)
Dec 09, 2020 69.04 69.26 65.55 65.65 1,222,197 -3.09(-4.50%)
Dec 08, 2020 68.40 68.83 67.42 68.74 994,044 +0.13(+0.19%)
Dec 07, 2020 68.78 69.90 68.29 68.61 758,338 -0.27(-0.39%)
Dec 04, 2020 68.97 69.16 67.79 68.88 699,700 +0.20(+0.29%)
Dec 03, 2020 68.00 69.46 68.00 68.68 1,026,780 +0.17(+0.25%)
Dec 02, 2020 70.11 70.11 67.84 68.51 1,423,613 -1.79(-2.55%)
Dec 01, 2020 70.33 71.67 69.97 70.30 1,529,710 +0.39(+0.56%)
Nov 30, 2020 69.72 69.94 68.53 69.91 1,089,216 -0.06(-0.09%)
Nov 27, 2020 70.44 70.70 69.12 69.97 196,300 -0.15(-0.21%)
Nov 25, 2020 69.38 70.26 68.10 70.12 1,277,700 +1.52(+2.22%)
Nov 24, 2020 69.69 70.33 68.05 68.60 1,120,801 -1.11(-1.59%)
Nov 23, 2020 70.89 71.72 69.54 69.71 942,171 -1.57(-2.20%)
Nov 20, 2020 71.99 72.09 70.10 71.28 818,400 -0.66(-0.92%)
Nov 19, 2020 71.45 72.57 70.47 71.94 1,055,801 +0.77(+1.08%)
Nov 18, 2020 71.71 71.90 70.67 71.17 1,070,422 -0.26(-0.36%)
Nov 17, 2020 71.44 72.15 71.17 71.43 586,539 -0.52(-0.73%)
Nov 16, 2020 73.21 73.25 70.22 71.95 682,382 -0.81(-1.12%)
Nov 13, 2020 72.31 72.96 71.62 72.77 579,200 +0.90(+1.25%)
Nov 12, 2020 72.12 72.82 70.43 71.87 1,305,555 -0.71(-0.98%)
Nov 11, 2020 70.18 72.99 69.75 72.58 1,592,918 +3.33(+4.81%)
Nov 10, 2020 69.33 69.87 68.29 69.25 1,840,901 -0.03(-0.04%)
Nov 09, 2020 76.30 77.10 69.08 69.28 1,458,816 -4.55(-6.16%)
Nov 06, 2020 74.06 75.14 73.31 73.83 691,200 +0.24(+0.33%)
Nov 05, 2020 74.73 75.75 73.23 73.59 823,560 +0.31(+0.42%)
Nov 04, 2020 72.27 76.29 71.62 73.28 1,498,084 +1.57(+2.19%)
Nov 03, 2020 71.69 72.16 70.77 71.71 883,845 +0.62(+0.87%)
Nov 02, 2020 71.45 72.99 69.91 71.09 1,019,872 +0.04(+0.06%)
Oct 30, 2020 71.96 72.36 70.47 71.05 847,900 -1.59(-2.19%)
Oct 29, 2020 70.28 72.82 67.57 72.64 1,610,891 +0.91(+1.27%)
Oct 28, 2020 73.88 75.28 71.67 71.73 743,764 -2.60(-3.50%)
Oct 27, 2020 76.11 76.95 74.27 74.33 769,447 -1.01(-1.34%)
Oct 26, 2020 74.44 75.63 74.28 75.34 497,826 +0.33(+0.44%)
Oct 23, 2020 76.16 76.27 74.76 75.01 500,600 -1.36(-1.78%)
Oct 22, 2020 76.05 76.74 75.74 76.37 431,815 +0.06(+0.08%)
Oct 21, 2020 75.90 76.86 75.81 76.31 576,163 -0.02(-0.03%)
Oct 20, 2020 77.73 77.88 76.12 76.33 582,821 -0.85(-1.10%)
Oct 19, 2020 77.34 78.02 76.66 77.18 987,009 +0.27(+0.35%)
Oct 16, 2020 75.93 77.53 75.45 76.91 607,700 +0.83(+1.09%)
Oct 15, 2020 76.24 77.22 75.83 76.08 647,459 -0.55(-0.72%)
Oct 14, 2020 78.61 78.61 76.40 76.63 680,773 -1.96(-2.49%)
Oct 13, 2020 79.72 80.71 78.50 78.59 689,109 -1.47(-1.84%)
Oct 12, 2020 80.09 80.72 79.69 80.06 586,972 -0.07(-0.09%)
Oct 09, 2020 81.20 81.53 80.00 80.13 2,064,200 -0.59(-0.73%)
Oct 08, 2020 79.53 81.00 79.20 80.72 1,441,845 +1.86(+2.37%)
Oct 07, 2020 77.83 78.93 77.21 78.86 1,206,529 +1.55(+2.00%)
Oct 06, 2020 76.61 78.08 75.51 77.31 1,573,507 +1.05(+1.38%)
Oct 05, 2020 75.90 76.61 73.54 76.26 1,066,520 +0.81(+1.07%)
Oct 02, 2020 72.67 75.83 72.67 75.45 1,212,700 +2.00(+2.72%)
Oct 01, 2020 69.80 73.46 69.68 73.45 832,692 +3.42(+4.88%)
Sep 30, 2020 71.90 72.20 69.86 70.03 1,337,315 -1.44(-2.01%)
Sep 29, 2020 71.80 72.56 71.47 71.47 1,373,639 -0.76(-1.05%)
Sep 28, 2020 72.02 72.79 71.99 72.23 1,076,706 +0.79(+1.11%)
Sep 25, 2020 69.49 71.50 69.22 71.44 555,800 +1.75(+2.51%)
Sep 24, 2020 69.95 70.86 68.81 69.69 1,000,377 -0.74(-1.05%)
Sep 23, 2020 71.97 72.29 70.41 70.43 722,855 -1.61(-2.23%)
Sep 22, 2020 71.62 72.24 71.35 72.04 1,053,570 +0.49(+0.68%)
Sep 21, 2020 71.32 71.91 70.46 71.55 1,267,117 -1.04(-1.43%)
Sep 18, 2020 74.74 74.74 72.00 72.59 1,785,400 -2.41(-3.21%)
Sep 17, 2020 74.97 75.34 73.00 75.00 2,015,089 -1.09(-1.43%)
Sep 16, 2020 77.81 78.80 75.92 76.09 1,020,823 -1.40(-1.81%)
Sep 15, 2020 76.99 78.31 76.42 77.49 844,866 +1.02(+1.33%)
Sep 14, 2020 75.82 76.56 75.54 76.47 1,106,288 +1.23(+1.63%)
Sep 11, 2020 76.64 76.64 74.47 75.24 739,100 -0.85(-1.12%)
Sep 10, 2020 76.01 77.16 74.74 76.09 1,129,677 -0.03(-0.04%)
Sep 09, 2020 76.55 77.01 75.14 76.12 1,732,953 +0.10(+0.13%)
Sep 08, 2020 77.22 77.62 75.30 76.02 775,300 -1.85(-2.38%)
Sep 04, 2020 79.93 80.08 76.18 77.87 933,500 -2.29(-2.86%)
Sep 03, 2020 82.71 82.76 79.66 80.16 1,012,341 -2.76(-3.33%)
Sep 02, 2020 82.30 83.04 80.37 82.92 769,474 +0.49(+0.59%)
Sep 01, 2020 83.20 83.30 81.95 82.43 457,917 -1.10(-1.32%)
Aug 31, 2020 82.50 83.82 82.17 83.53 458,631 +0.98(+1.19%)
Aug 28, 2020 82.67 82.76 81.62 82.55 356,900 +0.18(+0.22%)
Aug 27, 2020 82.54 83.14 81.98 82.37 294,938 +0.04(+0.05%)
Aug 26, 2020 80.77 82.41 80.00 82.33 479,784 +2.08(+2.59%)
Aug 25, 2020 80.30 80.62 79.47 80.25 585,477 +0.15(+0.19%)
Aug 24, 2020 82.43 82.43 79.00 80.10 822,724 -2.10(-2.55%)
Aug 21, 2020 82.26 82.73 81.15 82.20 682,200 +0.00(+0.00%)
Aug 20, 2020 82.20 83.82 81.87 82.20 739,693 -0.20(-0.24%)
Aug 19, 2020 83.82 84.00 81.31 82.40 838,141 -1.10(-1.32%)
Aug 18, 2020 83.45 83.60 82.32 83.50 495,848 -0.29(-0.35%)
Aug 17, 2020 82.30 84.03 82.01 83.79 547,973 +1.77(+2.16%)
Aug 14, 2020 81.93 83.26 81.71 82.02 472,500 +0.09(+0.11%)
Aug 13, 2020 81.62 82.96 81.46 81.93 348,208 +0.06(+0.07%)
Aug 12, 2020 80.94 82.08 80.79 81.87 452,981 +1.30(+1.61%)
Aug 11, 2020 83.45 83.45 80.04 80.57 477,053 -2.74(-3.29%)
Aug 10, 2020 84.87 85.21 81.94 83.31 820,609 -1.68(-1.98%)
Aug 07, 2020 84.08 85.38 83.83 84.99 496,000 +0.89(+1.06%)
Aug 06, 2020 86.64 86.77 84.02 84.10 679,682 -2.40(-2.77%)
Aug 05, 2020 84.86 86.59 84.51 86.50 831,752 +1.70(+2.00%)
Aug 04, 2020 83.66 84.85 83.30 84.80 744,513 +0.89(+1.06%)
Aug 03, 2020 82.96 84.15 82.79 83.91 992,409 +0.49(+0.59%)
Jul 31, 2020 83.29 84.56 82.22 83.42 1,347,100 +0.25(+0.30%)
Jul 30, 2020 81.02 84.13 80.66 83.17 1,275,774 +2.13(+2.63%)
Jul 29, 2020 80.94 81.99 80.56 81.04 1,239,392 +0.52(+0.65%)
Jul 28, 2020 81.36 81.49 80.01 80.52 1,208,081 -0.12(-0.15%)
Jul 27, 2020 79.68 81.29 79.48 80.64 1,281,874 +1.28(+1.61%)
Jul 24, 2020 78.75 79.42 77.73 79.36 1,217,900 +0.52(+0.67%)
Jul 23, 2020 77.19 78.92 77.18 78.84 1,179,833 +1.58(+2.05%)
Jul 22, 2020 75.82 77.51 75.82 77.26 528,491 +1.22(+1.60%)
Jul 21, 2020 76.69 76.88 75.73 76.04 428,358 +0.03(+0.04%)
Jul 20, 2020 74.98 76.32 74.66 76.01 571,024 +1.28(+1.71%)
Jul 17, 2020 74.38 75.56 74.08 74.73 1,285,600 +0.35(+0.47%)
Jul 16, 2020 75.49 76.91 73.98 74.38 568,817 -1.93(-2.53%)
Jul 15, 2020 77.87 77.92 75.78 76.31 775,683 -0.56(-0.73%)
Jul 14, 2020 75.82 77.01 74.85 76.87 519,121 +1.48(+1.96%)
Jul 13, 2020 77.15 77.74 75.24 75.39 659,428 -0.70(-0.93%)
Jul 10, 2020 76.90 76.90 74.98 76.09 925,000 -0.75(-0.97%)
Jul 09, 2020 76.47 77.00 74.84 76.84 412,272 +0.59(+0.77%)
Jul 08, 2020 76.89 77.08 75.90 76.25 605,315 -0.01(-0.01%)
Jul 07, 2020 75.46 76.77 74.96 76.26 622,614 +0.83(+1.10%)
Jul 06, 2020 76.92 76.92 74.93 75.43 765,216 -0.16(-0.21%)
Jul 02, 2020 77.10 77.10 74.47 75.59 928,900 -0.35(-0.46%)
Jul 01, 2020 72.75 76.50 72.16 75.94 737,664 +3.19(+4.38%)
Jun 30, 2020 73.01 74.10 72.09 72.75 1,474,722 -1.72(-2.31%)
Jun 29, 2020 74.33 75.40 72.61 74.47 1,327,574 +0.65(+0.88%)
Jun 26, 2020 75.50 76.17 73.17 73.82 2,073,100 -2.45(-3.21%)
Jun 25, 2020 75.17 76.38 74.25 76.27 2,306,878 +0.71(+0.94%)
Jun 24, 2020 74.24 75.69 72.47 75.56 1,347,810 +0.86(+1.15%)
Jun 23, 2020 76.64 76.92 74.68 74.70 739,321 -1.25(-1.65%)
Jun 22, 2020 76.44 76.75 74.94 75.95 1,129,475 -0.72(-0.93%)
Jun 19, 2020 75.44 77.49 73.95 76.67 2,291,700 +1.76(+2.34%)
Jun 18, 2020 77.19 77.47 74.91 74.91 660,720 -2.33(-3.02%)
Jun 17, 2020 76.88 78.08 76.42 77.24 908,667 +1.05(+1.38%)
Jun 16, 2020 75.43 76.52 74.67 76.19 1,302,390 +1.21(+1.61%)
Jun 15, 2020 71.61 75.60 71.55 74.98 1,397,796 +2.24(+3.08%)
Jun 12, 2020 72.25 73.55 71.19 72.74 1,455,200 +1.90(+2.68%)
Jun 11, 2020 73.93 74.38 70.43 70.84 1,728,656 -4.42(-5.87%)
Jun 10, 2020 76.06 76.63 73.77 75.26 1,414,000 -0.82(-1.08%)
Jun 09, 2020 74.47 76.66 73.89 76.08 1,246,610 +1.54(+2.07%)
Jun 08, 2020 74.21 74.79 72.38 74.54 1,061,091 +0.54(+0.73%)
Jun 05, 2020 75.42 75.79 72.16 74.00 1,412,400 +0.71(+0.97%)
Jun 04, 2020 74.31 74.83 71.56 73.29 1,170,907 -1.48(-1.98%)
Jun 03, 2020 76.37 76.37 74.14 74.77 1,133,982 -0.65(-0.86%)
Jun 02, 2020 74.56 75.75 73.70 75.42 1,434,578 +1.22(+1.64%)
Jun 01, 2020 74.32 75.41 73.10 74.20 746,781 -0.14(-0.19%)
May 29, 2020 73.00 74.89 72.04 74.34 1,804,200 +0.80(+1.09%)
May 28, 2020 72.31 74.03 72.22 73.54 1,061,753 +1.33(+1.84%)
May 27, 2020 71.70 72.46 70.15 72.21 1,081,621 +0.44(+0.61%)
May 26, 2020 74.22 74.22 71.67 71.77 1,025,516 -0.54(-0.75%)
May 22, 2020 70.12 72.37 69.81 72.31 825,200 +2.15(+3.06%)
May 21, 2020 70.01 70.58 69.28 70.16 1,459,542 +0.51(+0.73%)
May 20, 2020 70.66 70.66 68.86 69.65 1,261,416 -0.04(-0.06%)
May 19, 2020 69.76 70.35 69.05 69.69 1,354,633 -0.06(-0.09%)
May 18, 2020 70.89 73.00 68.94 69.75 1,601,328 +0.40(+0.58%)
May 15, 2020 69.72 70.41 68.76 69.35 1,587,000 -0.48(-0.69%)
May 14, 2020 69.95 70.42 68.56 69.83 1,163,312 -0.89(-1.26%)
May 13, 2020 70.07 72.09 70.00 70.72 1,552,152 -1.07(-1.49%)
May 12, 2020 74.65 74.65 71.70 71.79 1,538,392 -2.33(-3.14%)
May 11, 2020 72.68 74.70 72.68 74.12 1,784,219 +0.59(+0.80%)
May 08, 2020 72.81 74.01 72.70 73.53 1,642,900 +0.84(+1.16%)
May 07, 2020 73.59 73.82 72.11 72.69 1,449,968 -0.54(-0.74%)
May 06, 2020 72.22 74.23 70.79 73.23 938,477 +2.08(+2.92%)
May 05, 2020 71.45 72.40 70.74 71.15 1,524,940 +0.35(+0.49%)
May 04, 2020 71.34 71.66 70.00 70.80 726,038 +1.10(+1.58%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.