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 )

54.62 +2.48 (+4.75%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 12, 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 4.783 4.928 4.701 4.928 880,340 +0.19(+3.99%)
May 28, 2009 4.612 4.783 4.568 4.739 828,854 +0.16(+3.59%)
May 27, 2009 4.448 4.675 4.373 4.575 1,802,637 +0.28(+6.62%)
May 26, 2009 3.981 4.303 3.918 4.291 1,141,193 +0.25(+6.25%)
May 22, 2009 3.975 4.038 3.906 4.038 699,385 +0.08(+2.07%)
May 21, 2009 3.874 3.962 3.798 3.956 658,286 +0.03(+0.80%)
May 20, 2009 3.918 4.057 3.862 3.925 621,904 +0.06(+1.47%)
May 19, 2009 4.063 4.101 3.849 3.868 498,864 -0.25(-5.98%)
May 18, 2009 3.874 4.114 3.786 4.114 617,992 +0.26(+6.71%)
May 15, 2009 4.038 4.139 3.836 3.855 539,770 -0.16(-3.93%)
May 14, 2009 3.925 4.120 3.729 4.013 1,063,416 +0.12(+3.08%)
May 13, 2009 4.240 4.240 3.868 3.893 1,093,443 -0.47(-10.71%)
May 12, 2009 4.530 4.556 4.278 4.360 779,007 -0.10(-2.26%)
May 11, 2009 4.461 4.524 4.272 4.461 1,073,858 -0.18(-3.94%)
May 08, 2009 4.814 4.985 4.164 4.644 2,827,070 -0.33(-6.72%)
May 07, 2009 5.205 5.363 4.922 4.978 969,040 -0.16(-3.07%)
May 06, 2009 5.363 5.439 5.054 5.136 474,500 -0.16(-3.10%)
May 05, 2009 5.376 5.521 5.218 5.300 640,865 -0.12(-2.21%)
May 04, 2009 5.288 5.458 5.250 5.420 566,876 +0.08(+1.42%)
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.