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 (%)
Sep 29, 2006 7.158 7.423 7.114 7.309 801,658 +0.20(+2.75%)
Sep 28, 2006 7.170 7.177 7.032 7.114 657,689 -0.06(-0.88%)
Sep 27, 2006 6.899 7.183 6.899 7.177 578,777 +0.27(+3.93%)
Sep 26, 2006 6.817 6.937 6.716 6.906 514,086 +0.11(+1.58%)
Sep 25, 2006 6.861 7.051 6.672 6.798 502,750 -0.06(-0.92%)
Sep 22, 2006 7.013 7.013 6.679 6.861 310,495 -0.12(-1.72%)
Sep 21, 2006 6.994 7.189 6.742 6.981 983,486 -0.06(-0.90%)
Sep 20, 2006 6.660 7.044 6.634 7.044 970,487 +0.40(+6.08%)
Sep 19, 2006 6.294 6.729 6.180 6.641 1,361,804 +0.33(+5.30%)
Sep 18, 2006 6.313 6.338 6.180 6.306 346,210 -0.01(-0.10%)
Sep 15, 2006 5.960 6.338 5.897 6.313 1,185,371 +0.41(+6.94%)
Sep 14, 2006 5.796 5.947 5.695 5.903 600,762 +0.11(+1.85%)
Sep 13, 2006 5.562 5.834 5.518 5.796 429,485 +0.25(+4.55%)
Sep 12, 2006 5.348 5.562 5.171 5.543 277,147 +0.21(+4.02%)
Sep 11, 2006 5.342 5.361 5.228 5.329 370,585 -0.06(-1.05%)
Sep 08, 2006 5.373 5.424 5.228 5.386 302,628 -0.01(-0.12%)
Sep 07, 2006 5.411 5.424 5.335 5.392 293,030 -0.07(-1.27%)
Sep 06, 2006 5.613 5.651 5.392 5.461 286,992 -0.20(-3.56%)
Sep 05, 2006 5.600 5.726 5.506 5.663 462,476 +0.05(+0.90%)
Sep 01, 2006 5.682 5.726 5.354 5.613 570,479 -0.24(-4.09%)
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%)
Aug 01, 2006 5.695 5.695 5.367 5.436 586,050 -0.22(-3.90%)
Jul 31, 2006 5.625 5.745 5.499 5.657 249,349 -0.01(-0.11%)
Jul 28, 2006 5.770 5.808 5.600 5.663 196,600 -0.08(-1.32%)
Jul 27, 2006 5.783 5.840 5.550 5.739 211,959 -0.01(-0.22%)
Jul 26, 2006 5.613 5.834 5.335 5.752 294,166 +0.08(+1.45%)
Jul 25, 2006 5.739 5.770 5.670 5.670 125,527 -0.09(-1.53%)
Jul 24, 2006 5.543 5.758 5.575 5.758 157,735 +0.21(+3.87%)
Jul 21, 2006 5.707 5.707 5.335 5.543 221,455 -0.15(-2.66%)
Jul 20, 2006 5.789 5.934 5.644 5.695 162,925 -0.08(-1.31%)
Jul 19, 2006 5.594 5.846 5.606 5.770 488,449 +0.18(+3.16%)
Jul 18, 2006 5.461 5.651 5.266 5.594 321,155 +0.13(+2.31%)
Jul 17, 2006 5.133 5.487 5.133 5.468 745,208 +0.32(+6.25%)
Jul 14, 2006 5.474 5.474 5.140 5.146 618,797 -0.32(-5.77%)
Jul 13, 2006 5.499 5.663 5.398 5.461 518,655 -0.06(-1.14%)
Jul 12, 2006 5.657 5.733 5.506 5.524 67,184 -0.16(-2.77%)
Jul 11, 2006 5.688 5.701 5.518 5.682 221,436 -0.03(-0.55%)
Jul 10, 2006 5.947 5.966 5.619 5.714 242,292 -0.21(-3.51%)
Jul 07, 2006 6.079 6.306 5.865 5.922 980,240 -0.15(-2.39%)
Jul 06, 2006 6.111 6.168 5.991 6.067 687,644 -0.04(-0.72%)
Jul 05, 2006 6.086 6.168 5.953 6.111 506,540 -0.01(-0.21%)
Jul 03, 2006 5.903 6.149 5.878 6.124 380,431 +0.21(+3.63%)
Jun 30, 2006 5.783 5.953 5.758 5.909 2,651,420 +0.13(+2.18%)
Jun 29, 2006 5.613 5.966 5.342 5.783 618,409 +0.17(+3.03%)
Jun 28, 2006 5.550 5.625 5.487 5.613 342,611 +0.06(+1.14%)
Jun 27, 2006 5.550 5.657 5.398 5.550 424,856 +0.02(+0.34%)
Jun 26, 2006 5.518 5.606 5.449 5.531 565,448 +0.04(+0.69%)
Jun 23, 2006 5.524 5.657 5.474 5.493 387,772 +0.00(+0.00%)
Jun 22, 2006 5.335 5.512 5.335 5.493 378,436 +0.13(+2.47%)
Jun 21, 2006 5.033 5.518 5.007 5.361 765,326 +0.32(+6.25%)
Jun 20, 2006 5.285 5.285 4.982 5.045 491,830 -0.26(-4.88%)
Jun 19, 2006 5.537 5.588 5.247 5.304 811,524 -0.25(-4.43%)
Jun 16, 2006 5.575 5.638 5.247 5.550 552,791 -0.02(-0.34%)
Jun 15, 2006 5.222 5.613 5.209 5.569 493,346 +0.34(+6.51%)
Jun 14, 2006 5.266 5.304 4.913 5.228 331,692 -0.03(-0.48%)
Jun 13, 2006 5.373 5.531 5.152 5.253 986,226 -0.11(-2.00%)
Jun 12, 2006 5.670 5.695 5.152 5.361 465,538 -0.29(-5.13%)
Jun 09, 2006 5.739 5.752 5.361 5.651 547,048 -0.06(-0.99%)
Jun 08, 2006 5.865 5.865 5.524 5.707 809,894 -0.13(-2.27%)
Jun 07, 2006 5.808 5.928 5.707 5.840 857,719 +0.04(+0.76%)
Jun 06, 2006 5.745 5.834 5.657 5.796 862,379 +0.04(+0.77%)
Jun 05, 2006 5.676 5.979 5.657 5.752 1,103,069 +0.08(+1.33%)
Jun 02, 2006 5.594 5.897 5.480 5.676 7,419,690 -0.19(-3.23%)
Jun 01, 2006 5.802 5.960 5.613 5.865 970,006 +0.06(+1.09%)
May 31, 2006 5.802 5.991 5.676 5.802 491,717 +0.00(+0.00%)
May 30, 2006 6.079 6.168 5.745 5.802 601,027 -0.26(-4.37%)
May 26, 2006 5.947 6.269 5.941 6.067 270,492 +0.15(+2.45%)
May 25, 2006 5.909 6.111 5.852 5.922 427,477 +0.01(+0.21%)
May 24, 2006 6.332 6.332 5.909 5.909 846,613 -0.42(-6.67%)
May 23, 2006 6.464 6.691 6.294 6.332 292,284 -0.11(-1.76%)
May 22, 2006 6.786 6.798 6.382 6.445 564,626 -0.38(-5.63%)
May 19, 2006 7.101 7.126 6.716 6.830 809,374 -0.38(-5.25%)
May 18, 2006 7.013 7.334 7.013 7.208 286,055 +0.15(+2.05%)
May 17, 2006 7.353 7.353 7.000 7.063 159,992 -0.28(-3.78%)
May 16, 2006 7.404 7.429 7.000 7.341 181,143 -0.01(-0.17%)
May 15, 2006 7.366 7.631 7.133 7.353 233,912 -0.13(-1.77%)
May 12, 2006 7.126 7.555 6.937 7.486 425,844 +0.30(+4.12%)
May 11, 2006 6.937 7.196 6.723 7.189 489,921 +0.17(+2.43%)
May 10, 2006 7.246 7.385 6.874 7.019 423,846 -0.24(-3.30%)
May 09, 2006 7.316 7.448 7.183 7.259 227,313 -0.06(-0.86%)
May 08, 2006 7.372 7.505 7.133 7.322 152,927 -0.08(-1.11%)
May 05, 2006 7.618 7.637 7.208 7.404 267,290 -0.23(-2.98%)
May 04, 2006 7.631 7.826 7.511 7.631 158,623 +0.00(+0.00%)
May 03, 2006 7.316 7.637 7.221 7.631 754,874 +0.32(+4.31%)
May 02, 2006 6.855 7.410 6.830 7.316 599,484 +0.46(+6.72%)
May 01, 2006 6.622 7.089 6.445 6.855 348,484 +0.20(+3.03%)
Apr 28, 2006 6.729 6.729 6.477 6.653 183,620 -0.14(-2.04%)
Apr 27, 2006 6.508 6.937 6.124 6.792 397,772 +0.23(+3.56%)
Apr 26, 2006 6.666 6.698 6.552 6.559 240,405 -0.05(-0.76%)
Apr 25, 2006 6.571 6.638 6.559 6.609 358,296 -0.01(-0.19%)
Apr 24, 2006 6.609 6.679 6.382 6.622 969,524 -0.02(-0.28%)
Apr 21, 2006 6.691 6.830 6.616 6.641 224,295 -0.05(-0.75%)
Apr 20, 2006 6.426 6.710 6.357 6.691 461,842 +0.22(+3.41%)
Apr 19, 2006 6.338 6.470 6.243 6.470 468,453 +0.12(+1.89%)
Apr 18, 2006 6.288 6.420 6.073 6.351 367,950 +0.14(+2.23%)
Apr 17, 2006 6.199 6.262 6.029 6.212 375,027 -0.03(-0.40%)
Apr 13, 2006 5.897 6.300 5.897 6.237 486,900 +0.31(+5.21%)
Apr 12, 2006 6.073 6.067 5.802 5.928 469,447 -0.15(-2.39%)
Apr 11, 2006 6.489 6.527 5.487 6.073 1,505,915 -0.40(-6.14%)
Apr 10, 2006 6.401 6.534 6.149 6.470 2,057,368 +0.04(+0.69%)
Apr 07, 2006 6.370 6.477 6.306 6.426 216,684 +0.07(+1.09%)
Apr 06, 2006 6.464 6.464 6.237 6.357 391,378 -0.11(-1.66%)
Apr 05, 2006 6.401 6.540 6.338 6.464 535,766 +0.03(+0.49%)
Apr 04, 2006 6.338 6.464 6.306 6.433 595,154 +0.03(+0.49%)
Apr 03, 2006 6.149 6.527 6.098 6.401 788,326 +0.25(+4.10%)
Mar 31, 2006 6.067 6.161 5.928 6.149 624,726 +0.13(+2.09%)
Mar 30, 2006 5.846 6.149 5.682 6.023 829,640 +0.25(+4.26%)
Mar 29, 2006 5.739 5.827 5.470 5.777 489,104 +0.11(+1.89%)
Mar 28, 2006 5.424 5.991 5.405 5.670 578,174 +0.25(+4.54%)
Mar 27, 2006 5.449 5.524 5.329 5.424 377,722 +0.01(+0.23%)
Mar 24, 2006 5.588 5.588 5.392 5.411 294,708 -0.14(-2.50%)
Mar 23, 2006 5.701 5.764 5.424 5.550 564,496 -0.15(-2.55%)
Mar 22, 2006 5.764 5.834 5.632 5.695 516,768 -0.10(-1.74%)
Mar 21, 2006 5.834 5.947 5.739 5.796 511,304 -0.04(-0.65%)
Mar 20, 2006 5.834 5.960 5.682 5.834 518,376 +0.04(+0.76%)
Mar 17, 2006 5.165 5.991 5.052 5.789 865,871 +0.67(+12.98%)
Mar 16, 2006 5.045 5.203 5.033 5.124 166,312 +0.02(+0.31%)
Mar 15, 2006 5.033 5.108 4.957 5.108 176,105 +0.04(+0.87%)
Mar 14, 2006 5.070 5.077 4.850 5.064 114,253 +0.02(+0.38%)
Mar 13, 2006 5.203 5.203 4.837 5.045 251,044 -0.11(-2.08%)
Mar 10, 2006 4.768 5.184 4.768 5.152 331,546 +0.29(+5.91%)
Mar 09, 2006 4.774 4.913 4.698 4.865 282,451 +0.09(+1.90%)
Mar 08, 2006 4.642 4.888 4.541 4.774 395,192 +0.08(+1.75%)
Mar 07, 2006 4.812 4.812 4.326 4.692 671,917 -0.30(-5.94%)
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.