Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cogent Comm Hlds (NQ: CCOI )

72.29 -0.12 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2006 5.415 5.575 5.392 5.533 2,831,476 +0.12(+2.18%)
Jun 29, 2006 5.256 5.587 5.002 5.415 660,405 +0.16(+3.03%)
Jun 28, 2006 5.197 5.268 5.138 5.256 365,877 +0.06(+1.14%)
Jun 27, 2006 5.197 5.297 5.055 5.197 453,708 +0.02(+0.34%)
Jun 26, 2006 5.167 5.250 5.102 5.179 603,847 +0.04(+0.69%)
Jun 23, 2006 5.173 5.297 5.126 5.144 414,106 +0.00(+0.00%)
Jun 22, 2006 4.996 5.161 4.996 5.144 404,135 +0.12(+2.47%)
Jun 21, 2006 4.713 5.167 4.689 5.020 817,298 +0.30(+6.25%)
Jun 20, 2006 4.949 4.949 4.665 4.724 525,230 -0.24(-4.88%)
Jun 19, 2006 5.185 5.232 4.913 4.966 866,634 -0.23(-4.43%)
Jun 16, 2006 5.220 5.279 4.913 5.197 590,331 -0.02(-0.34%)
Jun 15, 2006 4.890 5.256 4.878 5.215 526,849 +0.32(+6.51%)
Jun 14, 2006 4.931 4.966 4.600 4.896 354,217 -0.02(-0.48%)
Jun 13, 2006 5.031 5.179 4.825 4.919 1,053,200 -0.10(-2.00%)
Jun 12, 2006 5.309 5.333 4.825 5.020 497,152 -0.27(-5.13%)
Jun 09, 2006 5.374 5.386 5.020 5.291 584,197 -0.05(-0.99%)
Jun 08, 2006 5.492 5.492 5.173 5.344 864,893 -0.12(-2.27%)
Jun 07, 2006 5.439 5.551 5.344 5.468 915,966 +0.04(+0.76%)
Jun 06, 2006 5.380 5.463 5.297 5.427 920,943 +0.04(+0.77%)
Jun 05, 2006 5.315 5.598 5.297 5.386 1,177,978 +0.07(+1.33%)
Jun 02, 2006 5.238 5.522 5.132 5.315 7,923,555 -0.18(-3.23%)
Jun 01, 2006 5.433 5.581 5.256 5.492 1,035,879 +0.06(+1.09%)
May 31, 2006 5.433 5.610 5.315 5.433 525,110 +0.00(+0.00%)
May 30, 2006 5.693 5.776 5.380 5.433 641,842 -0.25(-4.37%)
May 26, 2006 5.569 5.870 5.563 5.681 288,861 +0.14(+2.45%)
May 25, 2006 5.533 5.722 5.480 5.545 456,507 +0.01(+0.21%)
May 24, 2006 5.929 5.929 5.533 5.533 904,106 -0.40(-6.67%)
May 23, 2006 6.053 6.266 5.894 5.929 312,132 -0.11(-1.76%)
May 22, 2006 6.354 6.366 5.976 6.035 602,970 -0.36(-5.63%)
May 19, 2006 6.650 6.673 6.289 6.396 864,338 -0.35(-5.25%)
May 18, 2006 6.567 6.868 6.567 6.750 305,481 +0.14(+2.05%)
May 17, 2006 6.886 6.886 6.555 6.614 170,856 -0.26(-3.78%)
May 16, 2006 6.933 6.957 6.555 6.874 193,444 -0.01(-0.17%)
May 15, 2006 6.898 7.146 6.679 6.886 249,797 -0.12(-1.77%)
May 12, 2006 6.673 7.075 6.496 7.010 454,763 +0.28(+4.12%)
May 11, 2006 6.496 6.738 6.295 6.732 523,191 +0.16(+2.43%)
May 10, 2006 6.785 6.915 6.437 6.573 452,629 -0.22(-3.30%)
May 09, 2006 6.850 6.974 6.726 6.797 242,749 -0.06(-0.86%)
May 08, 2006 6.903 7.027 6.679 6.856 163,313 -0.08(-1.11%)
May 05, 2006 7.134 7.152 6.750 6.933 285,442 -0.21(-2.98%)
May 04, 2006 7.146 7.329 7.033 7.146 169,395 +0.00(+0.00%)
May 03, 2006 6.850 7.152 6.762 7.146 806,137 +0.30(+4.31%)
May 02, 2006 6.419 6.939 6.396 6.850 640,194 +0.43(+6.72%)
May 01, 2006 6.201 6.638 6.035 6.419 372,150 +0.19(+3.03%)
Apr 28, 2006 6.301 6.301 6.065 6.230 196,089 -0.13(-2.04%)
Apr 27, 2006 6.094 6.496 5.734 6.360 424,784 +0.22(+3.56%)
Apr 26, 2006 6.242 6.272 6.136 6.142 256,731 -0.05(-0.76%)
Apr 25, 2006 6.154 6.215 6.142 6.189 382,628 -0.01(-0.19%)
Apr 24, 2006 6.189 6.254 5.976 6.201 1,035,364 -0.02(-0.28%)
Apr 21, 2006 6.266 6.396 6.195 6.218 239,527 -0.05(-0.75%)
Apr 20, 2006 6.018 6.283 5.953 6.266 493,205 +0.21(+3.41%)
Apr 19, 2006 5.935 6.059 5.846 6.059 500,265 +0.11(+1.89%)
Apr 18, 2006 5.888 6.012 5.687 5.947 392,937 +0.13(+2.23%)
Apr 17, 2006 5.805 5.864 5.646 5.817 400,495 -0.02(-0.40%)
Apr 13, 2006 5.522 5.900 5.522 5.841 519,965 +0.29(+5.21%)
Apr 12, 2006 5.687 5.681 5.433 5.551 501,327 -0.14(-2.39%)
Apr 11, 2006 6.077 6.112 5.138 5.687 1,608,181 -0.37(-6.14%)
Apr 10, 2006 5.994 6.118 5.758 6.059 2,197,083 +0.04(+0.69%)
Apr 07, 2006 5.965 6.065 5.905 6.018 231,399 +0.06(+1.09%)
Apr 06, 2006 6.053 6.053 5.841 5.953 417,956 -0.10(-1.66%)
Apr 05, 2006 5.994 6.124 5.935 6.053 572,149 +0.03(+0.49%)
Apr 04, 2006 5.935 6.053 5.905 6.024 635,570 +0.03(+0.49%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.