Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Cogent Comm Hlds (NQ: CCOI )

72.29 -0.12 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 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 (%)
May 29, 2009 4.476 4.612 4.400 4.612 940,598 +0.18(+3.99%)
May 28, 2009 4.317 4.476 4.276 4.435 885,587 +0.15(+3.59%)
May 27, 2009 4.163 4.376 4.092 4.281 1,926,023 +0.27(+6.62%)
May 26, 2009 3.726 4.028 3.667 4.016 1,219,305 +0.24(+6.25%)
May 22, 2009 3.720 3.780 3.655 3.780 747,256 +0.08(+2.07%)
May 21, 2009 3.626 3.709 3.555 3.703 703,344 +0.03(+0.80%)
May 20, 2009 3.667 3.797 3.614 3.673 664,472 +0.05(+1.47%)
May 19, 2009 3.803 3.839 3.602 3.620 533,011 -0.23(-5.98%)
May 18, 2009 3.626 3.850 3.543 3.850 660,293 +0.24(+6.71%)
May 15, 2009 3.780 3.874 3.591 3.608 576,716 -0.15(-3.93%)
May 14, 2009 3.673 3.856 3.490 3.756 1,136,204 +0.11(+3.08%)
May 13, 2009 3.968 3.968 3.620 3.644 1,168,287 -0.44(-10.71%)
May 12, 2009 4.240 4.264 4.004 4.081 832,328 -0.09(-2.26%)
May 11, 2009 4.175 4.234 3.998 4.175 1,147,362 -0.17(-3.94%)
May 08, 2009 4.506 4.665 3.898 4.346 3,020,577 -0.31(-6.72%)
May 07, 2009 4.872 5.020 4.606 4.659 1,035,369 -0.15(-3.07%)
May 06, 2009 5.020 5.091 4.730 4.807 506,979 -0.15(-3.10%)
May 05, 2009 5.031 5.167 4.884 4.961 684,731 -0.11(-2.21%)
May 04, 2009 4.949 5.108 4.913 5.073 605,677 +0.07(+1.42%)
May 01, 2009 4.984 5.079 4.884 5.002 269,242 +0.02(+0.36%)
Apr 30, 2009 5.096 5.309 4.984 4.984 609,897 -0.30(-5.70%)
Apr 29, 2009 4.961 5.309 4.896 5.285 840,123 +0.39(+7.96%)
Apr 28, 2009 4.866 4.990 4.813 4.896 306,397 -0.04(-0.72%)
Apr 27, 2009 4.955 5.155 4.825 4.931 559,866 -0.15(-3.02%)
Apr 24, 2009 4.884 5.120 4.825 5.085 457,765 +0.25(+5.13%)
Apr 23, 2009 4.854 4.937 4.801 4.837 385,094 +0.00(+0.00%)
Apr 22, 2009 4.683 5.031 4.654 4.837 437,542 +0.04(+0.86%)
Apr 21, 2009 4.665 4.795 4.624 4.795 255,409 +0.11(+2.27%)
Apr 20, 2009 4.878 4.943 4.665 4.689 482,424 -0.28(-5.70%)
Apr 17, 2009 5.132 5.226 4.966 4.972 1,139,793 -0.16(-3.11%)
Apr 16, 2009 4.801 5.167 4.707 5.132 645,181 +0.36(+7.55%)
Apr 15, 2009 4.636 4.783 4.583 4.772 282,763 +0.11(+2.28%)
Apr 14, 2009 4.825 4.831 4.589 4.665 437,655 -0.26(-5.28%)
Apr 13, 2009 4.760 4.937 4.718 4.925 619,923 +0.15(+3.09%)
Apr 09, 2009 4.488 4.795 4.382 4.778 1,583,204 +0.43(+9.92%)
Apr 08, 2009 4.134 4.411 4.075 4.346 407,993 +0.23(+5.60%)
Apr 07, 2009 4.358 4.429 4.110 4.116 480,559 -0.31(-7.07%)
Apr 06, 2009 4.465 4.512 4.364 4.429 376,134 -0.14(-2.98%)
Apr 03, 2009 4.742 4.742 4.494 4.565 608,741 -0.19(-4.09%)
Apr 02, 2009 4.618 4.896 4.571 4.760 1,185,720 +0.25(+5.64%)
Apr 01, 2009 4.146 4.506 4.087 4.506 394,453 +0.25(+5.97%)
Mar 31, 2009 4.252 4.447 4.234 4.252 461,589 +0.08(+1.98%)
Mar 30, 2009 4.352 4.405 4.072 4.169 426,601 -0.39(-8.55%)
Mar 26, 2009 4.494 4.724 4.346 4.559 749,058 +0.14(+3.07%)
Mar 25, 2009 4.382 4.476 4.258 4.423 501,225 +0.11(+2.60%)
Mar 24, 2009 4.299 4.438 4.287 4.311 535,376 -0.11(-2.54%)
Mar 23, 2009 4.370 4.470 4.234 4.423 982,396 +0.25(+6.09%)
Mar 20, 2009 4.423 4.435 4.128 4.169 658,195 -0.19(-4.34%)
Mar 19, 2009 4.352 4.447 4.246 4.358 448,538 +0.05(+1.10%)
Mar 18, 2009 4.146 4.329 4.128 4.311 641,810 +0.16(+3.84%)
Mar 17, 2009 3.998 4.187 3.974 4.152 559,998 +0.16(+3.99%)
Mar 16, 2009 4.051 4.163 3.968 3.992 617,278 -0.01(-0.29%)
Mar 13, 2009 3.833 4.199 3.833 4.004 865,747 +0.30(+7.96%)
Mar 12, 2009 3.396 3.833 3.272 3.709 693,830 +0.30(+8.84%)
Mar 11, 2009 3.490 3.514 3.384 3.407 526,608 -0.05(-1.54%)
Mar 10, 2009 3.366 3.573 3.366 3.461 886,837 +0.21(+6.35%)
Mar 09, 2009 3.526 3.596 3.177 3.254 887,526 -0.31(-8.77%)
Mar 06, 2009 3.685 3.691 3.455 3.567 430,045 +0.01(+0.33%)
Mar 05, 2009 3.945 3.945 3.543 3.555 654,190 -0.50(-12.24%)
Mar 04, 2009 3.827 4.146 3.780 4.051 631,022 +0.45(+12.64%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.