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

Cyxtera Technologies Inc (NQ: CYXT )

0.0650 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 14, 2023 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 (%)
Jun 14, 2023 0.0650 0 -0.14(-68.75%)
May 08, 2023 0.2383 0.2470 0.1820 0.2080 1,829,914 -0.02(-9.17%)
May 05, 2023 0.1750 0.2450 0.1681 0.2290 4,482,718 +0.06(+33.06%)
May 04, 2023 0.2400 0.2519 0.1650 0.1721 3,417,844 -0.07(-28.32%)
May 03, 2023 0.2800 0.2850 0.2295 0.2401 1,647,542 -0.04(-15.19%)
May 02, 2023 0.3040 0.3100 0.2800 0.2831 320,659 -0.02(-6.29%)
May 01, 2023 0.3261 0.3298 0.2900 0.3021 688,053 -0.02(-7.10%)
Apr 28, 2023 0.3100 0.3310 0.3090 0.3252 570,310 +0.01(+2.85%)
Apr 27, 2023 0.2950 0.3390 0.2848 0.3162 961,039 +0.02(+5.68%)
Apr 26, 2023 0.2745 0.2999 0.2701 0.2992 619,731 +0.02(+7.66%)
Apr 25, 2023 0.2822 0.3000 0.2700 0.2779 775,064 -0.01(-4.47%)
Apr 24, 2023 0.3105 0.3105 0.2868 0.2909 650,060 -0.01(-4.50%)
Apr 21, 2023 0.3000 0.3275 0.3000 0.3046 732,848 -0.01(-1.74%)
Apr 20, 2023 0.2900 0.3100 0.2812 0.3100 594,255 +0.00(+1.47%)
Apr 19, 2023 0.2884 0.3240 0.2822 0.3055 1,035,680 +0.01(+4.55%)
Apr 18, 2023 0.3030 0.3030 0.2800 0.2922 517,004 +0.00(+1.46%)
Apr 17, 2023 0.2800 0.2977 0.2708 0.2880 1,600,131 +0.01(+2.06%)
Apr 14, 2023 0.3486 0.3486 0.2800 0.2822 2,009,444 -0.06(-16.43%)
Apr 13, 2023 0.3800 0.3875 0.3200 0.3377 3,991,779 -0.06(-15.24%)
Apr 12, 2023 0.4000 0.4240 0.3705 0.3984 1,256,358 +0.01(+2.65%)
Apr 11, 2023 0.3601 0.4375 0.3568 0.3881 3,331,239 +0.03(+8.50%)
Apr 10, 2023 0.3700 0.3800 0.3245 0.3577 1,996,748 +0.00(+0.03%)
Apr 06, 2023 0.3300 0.3758 0.3108 0.3576 1,919,206 +0.05(+15.32%)
Apr 05, 2023 0.3300 0.3365 0.2839 0.3101 1,276,565 -0.02(-6.03%)
Apr 04, 2023 0.3200 0.3321 0.2839 0.3300 2,321,877 +0.01(+4.27%)
Apr 03, 2023 0.3600 0.3700 0.3029 0.3165 3,129,567 +0.01(+3.63%)
Mar 31, 2023 0.4200 0.4330 0.2992 0.3054 4,451,229 -0.12(-28.06%)
Mar 30, 2023 0.6198 0.6198 0.4172 0.4245 2,871,196 -0.23(-34.69%)
Mar 29, 2023 0.6603 0.6843 0.6110 0.6500 1,097,151 -0.02(-2.99%)
Mar 28, 2023 0.8800 0.8800 0.6515 0.6700 1,054,673 -0.22(-24.63%)
Mar 27, 2023 0.8500 0.9400 0.8500 0.8890 464,016 +0.05(+5.83%)
Mar 24, 2023 0.8810 0.9494 0.8001 0.8400 663,340 -0.06(-6.21%)
Mar 23, 2023 0.9600 1.020 0.8900 0.8956 898,550 -0.05(-5.65%)
Mar 22, 2023 1.280 1.280 0.9491 0.9492 1,749,722 -0.38(-28.36%)
Mar 21, 2023 1.510 1.580 1.290 1.325 737,935 -0.19(-12.25%)
Mar 20, 2023 1.330 1.580 1.270 1.510 4,007,858 +0.12(+8.63%)
Mar 17, 2023 1.530 1.560 1.322 1.390 1,008,208 -0.13(-8.55%)
Mar 16, 2023 1.690 1.730 1.515 1.520 735,204 -0.16(-9.52%)
Mar 15, 2023 1.570 1.690 1.560 1.680 510,623 +0.06(+3.70%)
Mar 14, 2023 1.740 1.850 1.600 1.620 346,622 -0.03(-1.82%)
Mar 13, 2023 1.710 1.720 1.570 1.650 679,020 -0.08(-4.62%)
Mar 10, 2023 1.860 1.890 1.710 1.730 422,473 -0.10(-5.72%)
Mar 09, 2023 2.130 2.150 1.840 1.835 449,910 -0.31(-14.25%)
Mar 08, 2023 2.240 2.240 2.120 2.140 345,696 -0.06(-2.73%)
Mar 07, 2023 2.280 2.300 2.155 2.200 285,347 -0.04(-1.79%)
Mar 06, 2023 2.340 2.355 2.240 2.240 322,091 -0.11(-4.68%)
Mar 03, 2023 2.310 2.360 2.265 2.350 307,494 +0.04(+1.73%)
Mar 02, 2023 2.210 2.325 2.200 2.310 598,224 +0.07(+3.12%)
Mar 01, 2023 2.220 2.280 2.170 2.240 488,748 +0.00(+0.00%)
Feb 28, 2023 2.350 2.480 2.230 2.240 352,689 -0.14(-5.88%)
Feb 27, 2023 2.280 2.390 2.280 2.380 280,809 +0.13(+5.78%)
Feb 24, 2023 2.260 2.330 2.190 2.250 285,102 -0.09(-3.85%)
Feb 23, 2023 2.330 2.400 2.260 2.340 254,502 +0.05(+2.18%)
Feb 22, 2023 2.310 2.360 2.241 2.290 1,429,933 -0.03(-1.29%)
Feb 21, 2023 2.480 2.480 2.230 2.320 492,965 -0.16(-6.45%)
Feb 17, 2023 2.730 2.730 2.470 2.480 378,891 -0.25(-9.16%)
Feb 16, 2023 2.620 2.790 2.535 2.730 379,417 +0.02(+0.74%)
Feb 15, 2023 2.470 2.750 2.470 2.710 447,867 +0.21(+8.40%)
Feb 14, 2023 2.410 2.571 2.380 2.500 637,563 +0.04(+1.63%)
Feb 13, 2023 2.430 2.475 2.320 2.460 321,023 +0.02(+0.82%)
Feb 10, 2023 2.420 2.492 2.360 2.440 582,209 -0.04(-1.61%)
Feb 09, 2023 2.670 2.875 2.430 2.480 451,032 -0.16(-6.06%)
Feb 08, 2023 2.640 2.660 2.525 2.640 423,409 -0.04(-1.49%)
Feb 07, 2023 2.600 2.690 2.470 2.680 407,006 +0.06(+2.29%)
Feb 06, 2023 2.820 2.880 2.540 2.620 426,079 -0.21(-7.42%)
Feb 03, 2023 2.700 2.990 2.650 2.830 779,131 +0.08(+2.91%)
Feb 02, 2023 3.040 3.090 2.710 2.750 708,292 -0.17(-5.82%)
Feb 01, 2023 3.190 3.240 2.860 2.920 1,744,873 -0.30(-9.32%)
Jan 31, 2023 3.250 3.360 3.130 3.220 662,558 -0.03(-0.92%)
Jan 30, 2023 3.270 3.350 3.111 3.250 868,764 +0.00(+0.00%)
Jan 27, 2023 2.720 3.280 2.680 3.250 1,530,855 +0.54(+19.93%)
Jan 26, 2023 2.600 2.720 2.560 2.710 222,667 +0.15(+5.86%)
Jan 25, 2023 2.480 2.590 2.410 2.560 267,846 -0.01(-0.39%)
Jan 24, 2023 2.690 2.720 2.515 2.570 241,812 -0.09(-3.38%)
Jan 23, 2023 2.480 2.760 2.400 2.660 605,896 +0.20(+8.13%)
Jan 20, 2023 2.640 2.640 2.450 2.460 586,493 -0.12(-4.65%)
Jan 19, 2023 2.610 2.645 2.500 2.580 234,063 +0.00(+0.00%)
Jan 18, 2023 2.610 2.740 2.400 2.580 828,311 +0.04(+1.57%)
Jan 17, 2023 2.370 2.570 2.320 2.540 539,056 +0.19(+8.09%)
Jan 13, 2023 2.370 2.450 2.320 2.350 675,377 +0.00(+0.00%)
Jan 12, 2023 2.270 2.405 2.240 2.350 316,883 +0.09(+3.98%)
Jan 11, 2023 2.150 2.310 2.130 2.260 424,070 +0.13(+6.10%)
Jan 10, 2023 2.050 2.130 1.990 2.130 263,569 +0.08(+3.90%)
Jan 09, 2023 1.980 2.100 1.910 2.050 432,818 +0.08(+4.06%)
Jan 06, 2023 1.960 2.030 1.890 1.970 246,454 +0.04(+2.07%)
Jan 05, 2023 2.170 2.170 1.905 1.930 417,607 -0.23(-10.65%)
Jan 04, 2023 2.070 2.190 2.055 2.160 371,390 +0.10(+4.85%)
Jan 03, 2023 1.970 2.100 1.911 2.060 285,148 +0.14(+7.29%)
Dec 30, 2022 1.820 1.940 1.810 1.920 436,276 +0.08(+4.35%)
Dec 29, 2022 1.630 1.870 1.610 1.840 880,777 +0.22(+13.58%)
Dec 28, 2022 1.570 1.650 1.569 1.620 421,056 +0.05(+3.18%)
Dec 27, 2022 1.700 1.700 1.530 1.570 567,597 -0.13(-7.65%)
Dec 23, 2022 1.790 1.840 1.690 1.700 446,270 -0.11(-6.08%)
Dec 22, 2022 1.820 1.830 1.725 1.810 306,092 -0.03(-1.63%)
Dec 21, 2022 1.780 1.905 1.770 1.840 888,202 +0.06(+3.37%)
Dec 20, 2022 1.770 1.920 1.740 1.780 494,521 -0.01(-0.56%)
Dec 19, 2022 1.970 1.970 1.790 1.790 478,527 -0.18(-9.14%)
Dec 16, 2022 1.860 1.990 1.765 1.970 904,691 +0.06(+3.14%)
Dec 15, 2022 1.900 1.945 1.860 1.910 268,435 -0.06(-3.05%)
Dec 14, 2022 1.980 2.060 1.835 1.970 376,852 -0.03(-1.50%)
Dec 13, 2022 1.910 2.130 1.900 2.000 539,338 +0.16(+8.70%)
Dec 12, 2022 1.850 1.980 1.730 1.840 544,411 -0.05(-2.65%)
Dec 09, 2022 1.810 1.909 1.750 1.890 283,233 +0.05(+2.72%)
Dec 08, 2022 1.840 1.950 1.770 1.840 394,522 +0.01(+0.55%)
Dec 07, 2022 1.870 1.960 1.800 1.830 255,959 -0.05(-2.66%)
Dec 06, 2022 2.150 2.150 1.840 1.880 580,304 -0.30(-13.76%)
Dec 05, 2022 2.230 2.330 2.125 2.180 573,202 -0.05(-2.24%)
Dec 02, 2022 2.030 2.250 1.975 2.230 765,311 +0.15(+7.21%)
Dec 01, 2022 1.990 2.168 1.970 2.080 868,793 +0.12(+6.12%)
Nov 30, 2022 1.790 1.980 1.720 1.960 1,175,334 +0.16(+8.89%)
Nov 29, 2022 1.730 1.810 1.700 1.800 324,496 +0.06(+3.45%)
Nov 28, 2022 1.830 1.839 1.680 1.740 425,671 -0.13(-6.95%)
Nov 25, 2022 1.810 1.935 1.800 1.870 177,537 +0.08(+4.47%)
Nov 23, 2022 1.860 1.880 1.740 1.790 473,035 -0.08(-4.28%)
Nov 22, 2022 1.950 1.970 1.850 1.870 355,593 -0.08(-4.10%)
Nov 21, 2022 2.050 2.065 1.855 1.950 557,489 -0.08(-3.94%)
Nov 18, 2022 2.050 2.085 1.950 2.030 491,021 +0.02(+1.00%)
Nov 17, 2022 2.130 2.140 1.940 2.010 907,579 -0.12(-5.63%)
Nov 16, 2022 2.370 2.490 2.120 2.130 652,475 -0.29(-11.98%)
Nov 15, 2022 2.400 2.550 2.380 2.420 1,099,159 +0.07(+2.98%)
Nov 14, 2022 2.640 2.640 2.325 2.350 550,232 -0.29(-10.98%)
Nov 11, 2022 2.510 2.718 2.480 2.640 696,043 +0.16(+6.45%)
Nov 10, 2022 2.200 2.630 2.190 2.480 849,336 +0.38(+18.10%)
Nov 09, 2022 2.320 2.344 2.075 2.100 940,194 -0.19(-8.30%)
Nov 08, 2022 2.270 2.630 2.250 2.290 864,102 -0.02(-0.87%)
Nov 07, 2022 2.340 2.440 2.290 2.310 754,415 +0.00(+0.00%)
Nov 04, 2022 2.370 2.385 2.170 2.310 804,889 -0.04(-1.70%)
Nov 03, 2022 2.280 2.425 2.240 2.350 580,343 +0.00(+0.00%)
Nov 02, 2022 2.570 2.590 2.350 2.350 819,003 -0.23(-8.91%)
Nov 01, 2022 2.470 2.870 2.470 2.580 798,322 +0.16(+6.61%)
Oct 31, 2022 2.620 2.620 2.370 2.420 1,134,926 -0.19(-7.28%)
Oct 28, 2022 2.640 2.670 2.540 2.610 489,431 +0.01(+0.38%)
Oct 27, 2022 2.680 2.700 2.580 2.600 470,854 -0.06(-2.26%)
Oct 26, 2022 2.740 2.870 2.660 2.660 517,898 -0.09(-3.27%)
Oct 25, 2022 2.540 2.855 2.540 2.750 697,773 +0.21(+8.27%)
Oct 24, 2022 2.620 2.670 2.460 2.540 492,707 -0.08(-3.05%)
Oct 21, 2022 2.790 2.790 2.550 2.620 877,326 -0.14(-5.07%)
Oct 20, 2022 2.790 2.935 2.750 2.760 396,412 -0.01(-0.36%)
Oct 19, 2022 2.950 2.950 2.725 2.770 482,981 -0.20(-6.73%)
Oct 18, 2022 3.100 3.170 2.950 2.970 413,230 -0.11(-3.57%)
Oct 17, 2022 3.110 3.150 2.970 3.080 597,483 +0.02(+0.65%)
Oct 14, 2022 3.460 3.490 3.040 3.060 656,658 -0.38(-10.92%)
Oct 13, 2022 3.350 3.560 3.220 3.435 760,222 +0.04(+1.33%)
Oct 12, 2022 3.050 3.510 2.902 3.390 2,894,852 +0.37(+12.25%)
Oct 11, 2022 3.050 3.140 2.910 3.020 1,168,480 +0.02(+0.67%)
Oct 10, 2022 3.180 3.190 2.980 3.000 531,746 -0.14(-4.46%)
Oct 07, 2022 3.350 3.395 3.105 3.140 773,512 -0.28(-8.19%)
Oct 06, 2022 3.760 3.760 3.410 3.420 518,841 -0.32(-8.56%)
Oct 05, 2022 3.910 3.950 3.645 3.740 614,025 -0.26(-6.50%)
Oct 04, 2022 4.040 4.143 3.865 4.000 990,504 +0.03(+0.76%)
Oct 03, 2022 4.110 4.110 3.790 3.970 682,274 -0.11(-2.70%)
Sep 30, 2022 4.010 4.150 3.925 4.080 789,890 +0.07(+1.75%)
Sep 29, 2022 4.340 4.340 3.950 4.010 450,159 -0.40(-9.07%)
Sep 28, 2022 4.310 4.505 4.230 4.410 370,882 +0.10(+2.32%)
Sep 27, 2022 4.310 4.500 4.285 4.310 597,010 +0.02(+0.47%)
Sep 26, 2022 4.340 4.530 4.240 4.290 380,010 -0.11(-2.50%)
Sep 23, 2022 4.300 4.550 4.260 4.400 586,281 +0.00(+0.00%)
Sep 22, 2022 4.620 4.620 4.290 4.400 1,345,002 -0.16(-3.51%)
Sep 21, 2022 4.630 4.720 4.480 4.560 382,512 -0.05(-1.08%)
Sep 20, 2022 4.780 4.800 4.430 4.610 522,086 -0.24(-4.95%)
Sep 19, 2022 4.960 4.960 4.690 4.850 485,361 -0.19(-3.77%)
Sep 16, 2022 4.960 5.080 4.820 5.040 1,865,885 -0.01(-0.20%)
Sep 15, 2022 5.500 5.530 5.020 5.050 710,114 -0.50(-9.01%)
Sep 14, 2022 5.640 5.665 5.410 5.550 423,308 -0.06(-1.07%)
Sep 13, 2022 5.740 5.840 5.380 5.610 630,152 -0.34(-5.71%)
Sep 12, 2022 5.600 5.990 5.600 5.950 626,989 +0.43(+7.79%)
Sep 09, 2022 5.200 5.600 5.130 5.520 1,200,039 +0.39(+7.60%)
Sep 08, 2022 5.250 5.280 5.050 5.130 631,705 -0.19(-3.57%)
Sep 07, 2022 5.450 5.490 5.200 5.320 590,448 -0.16(-2.92%)
Sep 06, 2022 5.650 5.800 5.360 5.480 916,682 -0.20(-3.52%)
Sep 02, 2022 5.910 5.910 5.550 5.680 494,980 -0.15(-2.57%)
Sep 01, 2022 6.230 6.500 5.700 5.830 762,010 -0.51(-8.04%)
Aug 31, 2022 6.370 6.490 6.070 6.340 1,194,128 -0.01(-0.16%)
Aug 30, 2022 6.510 6.620 6.285 6.350 514,115 -0.16(-2.46%)
Aug 29, 2022 6.690 6.844 6.475 6.510 619,942 -0.27(-3.98%)
Aug 26, 2022 7.490 7.530 6.750 6.780 731,654 -0.71(-9.48%)
Aug 25, 2022 7.740 7.780 7.215 7.490 853,059 -0.17(-2.22%)
Aug 24, 2022 7.990 8.200 7.610 7.660 1,911,019 +0.11(+1.39%)
Aug 23, 2022 7.270 7.630 7.095 7.555 2,251,529 +0.30(+4.21%)
Aug 22, 2022 9.030 9.045 7.220 7.250 2,027,982 -1.96(-21.28%)
Aug 19, 2022 9.500 9.500 9.120 9.210 560,405 -0.39(-4.06%)
Aug 18, 2022 9.720 9.830 9.550 9.600 273,511 -0.12(-1.23%)
Aug 17, 2022 9.790 9.950 9.690 9.720 270,220 -0.26(-2.61%)
Aug 16, 2022 10.33 10.78 9.870 9.980 889,232 -0.58(-5.49%)
Aug 15, 2022 10.26 10.73 10.17 10.56 617,666 +0.09(+0.86%)
Aug 12, 2022 10.02 10.64 9.400 10.47 929,228 +0.46(+4.60%)
Aug 11, 2022 11.83 11.97 9.850 10.01 1,484,638 -1.89(-15.88%)
Aug 10, 2022 12.14 12.35 11.42 11.90 1,027,299 -0.12(-1.00%)
Aug 09, 2022 12.37 12.53 11.59 12.02 558,297 -0.31(-2.51%)
Aug 08, 2022 12.37 12.58 12.08 12.33 531,392 +0.05(+0.41%)
Aug 05, 2022 12.51 12.59 12.23 12.28 261,906 -0.44(-3.46%)
Aug 04, 2022 12.53 12.89 12.51 12.72 245,034 +0.21(+1.68%)
Aug 03, 2022 12.28 13.00 12.27 12.51 422,970 +0.34(+2.79%)
Aug 02, 2022 11.85 12.44 11.85 12.17 217,799 +0.17(+1.42%)
Aug 01, 2022 12.04 12.40 11.68 12.00 349,165 -0.19(-1.56%)
Jul 29, 2022 12.24 12.42 11.80 12.19 241,122 -0.04(-0.33%)
Jul 28, 2022 11.79 12.23 11.73 12.23 167,805 +0.50(+4.26%)
Jul 27, 2022 11.62 11.80 11.49 11.73 142,719 +0.23(+2.00%)
Jul 26, 2022 11.13 11.51 10.91 11.50 190,623 +0.31(+2.77%)
Jul 25, 2022 11.26 11.31 11.11 11.19 157,024 -0.03(-0.27%)
Jul 22, 2022 11.37 11.51 11.07 11.22 330,776 -0.27(-2.35%)
Jul 21, 2022 11.72 11.85 11.33 11.49 546,975 -0.31(-2.63%)
Jul 20, 2022 12.20 12.44 11.79 11.80 247,264 -0.34(-2.80%)
Jul 19, 2022 11.93 12.28 11.89 12.14 146,970 +0.30(+2.53%)
Jul 18, 2022 11.99 12.19 11.81 11.84 222,472 -0.01(-0.08%)
Jul 15, 2022 11.61 11.88 11.36 11.85 209,256 +0.46(+4.04%)
Jul 14, 2022 11.62 11.62 11.35 11.39 172,096 -0.40(-3.39%)
Jul 13, 2022 11.80 11.99 11.64 11.79 121,146 -0.22(-1.83%)
Jul 12, 2022 12.11 12.30 11.92 12.01 276,105 -0.04(-0.33%)
Jul 11, 2022 12.37 12.53 12.05 12.05 223,454 -0.54(-4.29%)
Jul 08, 2022 11.97 12.67 11.85 12.59 365,306 +0.45(+3.71%)
Jul 07, 2022 11.94 12.24 11.83 12.14 255,603 +0.29(+2.45%)
Jul 06, 2022 11.71 12.13 11.36 11.85 328,082 +0.15(+1.28%)
Jul 05, 2022 11.13 11.71 10.80 11.70 573,803 +0.26(+2.27%)
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.