Sign In \| Register \| About Corte Madera \| Contact Us
Corte Madera, CA September 01, 2020 10:27am 7-Day Forecast \| Traffic

- American
- American
- Bakery
- Asian
- Brew Pubs
- Bakery/Breakfast
- California Cuisine
- Coffee Houses
- Chinese
- Eating Places
- Fast Food
- Coffee Houses
- Delicatessens
- German
- Fast Food
- Greek
- Hawaiian
- Dessert, Ice Cream and Frozen Yogurt
- Italian
- Dog Friendly
- Italian/Pizza
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	5.821	5.941	5.752	5.852	237,383	+0.07(+1.20%)
Aug 30, 2006	5.581	5.802	5.499	5.783	281,506	+0.23(+4.09%)
Aug 29, 2006	5.424	5.619	5.285	5.556	303,334	+0.16(+3.04%)
Aug 28, 2006	5.272	5.417	5.222	5.392	231,645	+0.11(+2.03%)
Aug 25, 2006	5.159	5.329	5.115	5.285	197,570	+0.09(+1.82%)
Aug 24, 2006	4.925	5.241	4.906	5.190	815,069	+0.26(+5.24%)
Aug 23, 2006	5.070	5.133	4.906	4.932	535,989	-0.18(-3.58%)
Aug 22, 2006	5.171	5.247	5.083	5.115	305,238	-0.05(-0.98%)
Aug 21, 2006	5.291	5.373	5.152	5.165	158,515	-0.16(-3.08%)
Aug 18, 2006	5.184	5.361	5.089	5.329	177,301	+0.18(+3.55%)
Aug 17, 2006	5.064	5.254	5.014	5.146	391,903	+0.12(+2.38%)
Aug 16, 2006	5.171	5.197	4.963	5.026	349,307	-0.06(-1.12%)
Aug 15, 2006	5.045	5.171	5.001	5.083	774,852	+0.06(+1.19%)
Aug 14, 2006	5.077	5.159	4.988	5.023	324,951	-0.02(-0.44%)
Aug 11, 2006	5.190	5.215	5.020	5.045	354,637	-0.16(-3.15%)
Aug 10, 2006	5.329	5.392	5.203	5.209	250,037	-0.15(-2.82%)
Aug 09, 2006	5.304	5.411	5.266	5.361	716,907	+0.18(+3.53%)
Aug 08, 2006	5.285	5.329	5.096	5.178	204,225	-0.04(-0.85%)
Aug 07, 2006	5.190	5.241	5.077	5.222	162,067	-0.03(-0.48%)
Aug 04, 2006	5.316	5.405	5.045	5.247	546,656	-0.06(-1.19%)
Aug 03, 2006	5.348	5.354	5.197	5.310	327,623	-0.07(-1.29%)
Aug 02, 2006	5.430	5.474	5.291	5.379	278,618	-0.06(-1.04%)

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.

Search Hotels in Corte Madera

Find A Business

or Browse Listings

Cogent Comm Hlds (NQ: CCOI )

Historical Prices