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 )

59.15 +1.27 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 5.888 5.965 5.754 5.805 256,708 -0.08(-1.42%)
May 27, 2010 5.869 5.908 5.779 5.888 470,593 +0.18(+3.15%)
May 26, 2010 5.651 5.831 5.651 5.709 476,961 +0.09(+1.60%)
May 25, 2010 5.529 5.645 5.426 5.619 299,890 -0.03(-0.57%)
May 24, 2010 5.696 5.805 5.638 5.651 425,819 -0.03(-0.56%)
May 21, 2010 5.651 5.869 5.574 5.683 747,125 -0.08(-1.45%)
May 20, 2010 5.798 5.975 5.670 5.766 1,148,487 -0.25(-4.16%)
May 19, 2010 6.158 6.235 5.978 6.017 1,292,504 -0.18(-2.90%)
May 18, 2010 6.414 6.453 6.171 6.196 774,491 -0.13(-2.13%)
May 17, 2010 6.292 6.510 6.164 6.331 474,769 +0.10(+1.65%)
May 14, 2010 6.260 6.286 6.164 6.228 458,697 -0.09(-1.42%)
May 13, 2010 6.126 6.350 6.126 6.318 299,374 +0.15(+2.50%)
May 12, 2010 6.023 6.177 6.023 6.164 738,498 +0.14(+2.34%)
May 11, 2010 6.158 6.196 5.997 6.023 561,217 -0.16(-2.59%)
May 10, 2010 6.138 6.267 6.052 6.183 1,190,874 +0.30(+5.01%)
May 07, 2010 6.087 6.094 5.760 5.888 1,401,103 -0.21(-3.37%)
May 06, 2010 6.286 6.459 5.773 6.094 1,300,218 -0.26(-4.14%)
May 05, 2010 6.350 6.478 6.280 6.357 540,091 -0.11(-1.69%)
May 04, 2010 6.607 6.639 6.344 6.466 414,945 -0.26(-3.82%)
May 03, 2010 6.562 6.729 6.485 6.722 330,107 +0.19(+2.85%)
Apr 30, 2010 6.658 6.722 6.536 6.536 327,379 -0.14(-2.11%)
Apr 29, 2010 6.620 6.696 6.575 6.677 349,253 +0.10(+1.56%)
Apr 28, 2010 6.498 6.587 6.401 6.575 224,456 +0.11(+1.69%)
Apr 27, 2010 6.620 6.640 6.433 6.466 291,315 -0.17(-2.61%)
Apr 26, 2010 6.568 6.748 6.568 6.639 423,295 +0.05(+0.78%)
Apr 23, 2010 6.562 6.677 6.491 6.587 440,520 +0.01(+0.20%)
Apr 22, 2010 6.485 6.607 6.337 6.575 483,071 +0.00(+0.00%)
Apr 21, 2010 6.568 6.620 6.530 6.575 268,662 +0.03(+0.49%)
Apr 20, 2010 6.421 6.555 6.421 6.543 595,674 +0.14(+2.20%)
Apr 19, 2010 6.331 6.446 6.324 6.401 271,250 +0.06(+0.91%)
Apr 16, 2010 6.523 6.523 6.305 6.344 444,844 -0.19(-2.85%)
Apr 15, 2010 6.555 6.568 6.433 6.530 342,178 -0.01(-0.20%)
Apr 14, 2010 6.446 6.661 6.433 6.543 374,162 +0.12(+1.80%)
Apr 13, 2010 6.433 6.498 6.389 6.427 441,802 -0.03(-0.40%)
Apr 12, 2010 6.433 6.498 6.421 6.453 643,809 -0.00(-0.05%)
Apr 09, 2010 6.433 6.498 6.389 6.456 707,730 +0.03(+0.50%)
Apr 08, 2010 6.536 6.671 6.324 6.424 627,005 -0.16(-2.39%)
Apr 07, 2010 6.504 6.671 6.504 6.581 628,296 +0.08(+1.28%)
Apr 06, 2010 6.504 6.581 6.472 6.498 332,024 -0.03(-0.39%)
Apr 05, 2010 6.453 6.581 6.423 6.523 518,067 +0.08(+1.19%)
Apr 01, 2010 6.690 6.446 6.446 6.446 3,543,674 -0.23(-3.46%)
Mar 31, 2010 6.857 6.857 6.652 6.677 344,129 -0.22(-3.25%)
Mar 30, 2010 6.972 7.056 6.838 6.902 178,022 -0.06(-0.83%)
Mar 29, 2010 6.992 7.017 6.882 6.959 227,100 +0.01(+0.09%)
Mar 26, 2010 7.101 7.171 6.895 6.953 323,327 -0.10(-1.36%)
Mar 25, 2010 7.248 7.280 7.036 7.049 236,288 -0.17(-2.31%)
Mar 24, 2010 7.293 7.319 7.190 7.216 326,259 -0.11(-1.49%)
Mar 23, 2010 7.267 7.370 7.056 7.325 224,894 +0.08(+1.06%)
Mar 22, 2010 7.165 7.325 7.062 7.248 198,526 +0.04(+0.62%)
Mar 19, 2010 7.370 7.370 7.069 7.203 434,490 -0.15(-2.09%)
Mar 18, 2010 7.364 7.389 7.255 7.357 237,900 +0.02(+0.26%)
Mar 17, 2010 7.351 7.389 7.203 7.338 191,062 +0.03(+0.35%)
Mar 16, 2010 7.287 7.328 7.190 7.312 224,098 +0.03(+0.44%)
Mar 15, 2010 7.210 7.287 7.107 7.280 211,518 +0.10(+1.34%)
Mar 12, 2010 7.396 7.396 7.133 7.184 324,098 -0.15(-2.01%)
Mar 11, 2010 7.267 7.447 7.152 7.331 467,013 -0.01(-0.09%)
Mar 10, 2010 7.293 7.402 7.248 7.338 309,975 +0.03(+0.44%)
Mar 09, 2010 7.312 7.351 7.190 7.306 722,094 -0.04(-0.61%)
Mar 08, 2010 7.364 7.441 7.338 7.351 701,103 +0.03(+0.35%)
Mar 05, 2010 6.889 7.376 6.889 7.325 1,201,972 +0.44(+6.43%)
Mar 04, 2010 6.786 6.882 6.446 6.882 427,384 +0.13(+2.00%)
Mar 03, 2010 6.812 6.908 6.652 6.748 630,625 -0.03(-0.47%)
Mar 02, 2010 6.433 6.780 6.421 6.780 1,208,216 +0.33(+5.17%)
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.