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 )

59.22 -0.55 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 28, 2010 5.789 5.865 5.657 5.707 261,094 -0.08(-1.42%)
May 27, 2010 5.770 5.808 5.682 5.789 478,633 +0.18(+3.15%)
May 26, 2010 5.556 5.733 5.556 5.613 485,110 +0.09(+1.60%)
May 25, 2010 5.436 5.550 5.335 5.524 305,013 -0.03(-0.57%)
May 24, 2010 5.600 5.707 5.543 5.556 433,094 -0.03(-0.56%)
May 21, 2010 5.556 5.770 5.480 5.588 759,890 -0.08(-1.45%)
May 20, 2010 5.701 5.875 5.575 5.670 1,168,108 -0.25(-4.16%)
May 19, 2010 6.054 6.130 5.878 5.915 1,314,586 -0.18(-2.90%)
May 18, 2010 6.306 6.344 6.067 6.092 787,723 -0.13(-2.13%)
May 17, 2010 6.187 6.401 6.061 6.225 482,880 +0.10(+1.65%)
May 14, 2010 6.155 6.180 6.061 6.124 466,534 -0.09(-1.42%)
May 13, 2010 6.023 6.243 6.023 6.212 304,488 +0.15(+2.50%)
May 12, 2010 5.922 6.073 5.922 6.061 751,115 +0.14(+2.34%)
May 11, 2010 6.054 6.092 5.897 5.922 570,806 -0.16(-2.59%)
May 10, 2010 6.035 6.161 5.950 6.079 1,211,219 +0.29(+5.01%)
May 07, 2010 5.985 5.991 5.663 5.789 1,425,040 -0.20(-3.37%)
May 06, 2010 6.180 6.351 5.676 5.991 1,322,432 -0.26(-4.14%)
May 05, 2010 6.243 6.370 6.174 6.250 549,318 -0.11(-1.69%)
May 04, 2010 6.496 6.527 6.237 6.357 422,034 -0.25(-3.82%)
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.