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 )

59.81 +0.37 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 31, 2009 6.310 6.221 6.221 6.221 342,647 -0.08(-1.20%)
Dec 30, 2009 6.348 6.373 6.228 6.297 336,855 -0.06(-0.99%)
Dec 29, 2009 6.499 6.499 6.278 6.360 391,168 -0.15(-2.23%)
Dec 28, 2009 6.417 6.524 6.392 6.505 263,750 +0.13(+1.98%)
Dec 24, 2009 6.392 6.499 6.284 6.379 191,634 -0.01(-0.10%)
Dec 23, 2009 6.127 6.392 6.095 6.385 212,506 +0.28(+4.55%)
Dec 22, 2009 5.956 6.146 5.906 6.108 228,711 +0.17(+2.87%)
Dec 21, 2009 5.824 6.026 5.780 5.937 195,818 +0.16(+2.73%)
Dec 18, 2009 5.849 5.855 5.698 5.780 653,982 +0.01(+0.22%)
Dec 17, 2009 5.912 5.944 5.710 5.767 229,933 -0.18(-2.97%)
Dec 16, 2009 5.963 6.007 5.799 5.944 483,539 +0.06(+0.96%)
Dec 15, 2009 5.900 6.038 5.843 5.887 186,633 -0.04(-0.64%)
Dec 14, 2009 5.893 5.931 5.805 5.925 212,544 +0.08(+1.29%)
Dec 11, 2009 5.868 5.906 5.717 5.849 157,055 +0.04(+0.65%)
Dec 10, 2009 5.792 5.855 5.736 5.811 495,108 +0.04(+0.66%)
Dec 09, 2009 5.824 5.836 5.666 5.773 297,580 -0.06(-1.08%)
Dec 08, 2009 5.830 5.906 5.698 5.836 398,539 -0.08(-1.28%)
Dec 07, 2009 5.836 5.918 5.786 5.912 263,282 +0.06(+0.97%)
Dec 04, 2009 5.900 5.982 5.679 5.855 497,167 +0.11(+1.98%)
Dec 03, 2009 5.780 6.007 5.720 5.742 978,882 -0.01(-0.11%)
Dec 02, 2009 5.458 5.780 5.458 5.748 1,487,952 +0.29(+5.32%)
Dec 01, 2009 5.414 5.496 5.351 5.458 1,588,000 +0.09(+1.65%)
Nov 30, 2009 5.174 5.382 5.111 5.370 954,719 +0.16(+3.15%)
Nov 27, 2009 5.130 5.306 5.123 5.205 260,767 -0.15(-2.83%)
Nov 25, 2009 5.351 5.414 5.269 5.357 277,722 +0.06(+1.19%)
Nov 24, 2009 5.338 5.388 5.193 5.294 360,282 -0.04(-0.83%)
Nov 23, 2009 5.363 5.546 5.313 5.338 1,122,233 +0.21(+4.06%)
Nov 20, 2009 5.098 5.161 5.079 5.130 421,975 -0.02(-0.37%)
Nov 19, 2009 5.275 5.354 5.092 5.149 779,815 -0.16(-3.09%)
Nov 18, 2009 5.370 5.433 5.174 5.313 491,268 -0.04(-0.71%)
Nov 17, 2009 5.351 5.445 5.306 5.351 1,151,821 +0.00(+0.00%)
Nov 16, 2009 5.117 5.433 5.117 5.351 1,110,634 +0.24(+4.69%)
Nov 13, 2009 5.142 5.256 5.010 5.111 1,147,426 -0.04(-0.74%)
Nov 12, 2009 5.250 5.439 5.142 5.149 1,303,604 -0.21(-4.00%)
Nov 11, 2009 5.205 5.414 5.142 5.363 842,035 +0.16(+3.03%)
Nov 10, 2009 5.370 5.568 4.947 5.205 3,296,196 -0.25(-4.51%)
Nov 09, 2009 6.373 6.650 5.376 5.452 3,625,709 -1.09(-16.68%)
Nov 06, 2009 6.430 6.581 6.360 6.543 248,595 +0.01(+0.19%)
Nov 05, 2009 6.158 6.543 6.127 6.531 274,313 +0.45(+7.37%)
Nov 04, 2009 6.322 6.461 6.076 6.083 342,560 -0.18(-2.92%)
Nov 03, 2009 6.228 6.266 6.127 6.266 300,615 -0.01(-0.20%)
Nov 02, 2009 6.411 6.411 6.171 6.278 517,411 -0.11(-1.78%)
Oct 30, 2009 6.758 6.758 6.360 6.392 445,139 -0.45(-6.55%)
Oct 29, 2009 6.606 6.884 6.606 6.840 351,459 +0.31(+4.73%)
Oct 28, 2009 7.180 7.187 6.499 6.531 1,074,572 -0.70(-9.69%)
Oct 27, 2009 7.256 7.389 7.136 7.231 450,987 +0.03(+0.35%)
Oct 26, 2009 7.054 7.382 7.016 7.206 607,665 +0.18(+2.61%)
Oct 23, 2009 7.168 7.420 6.997 7.023 218,312 -0.13(-1.77%)
Oct 22, 2009 7.212 7.212 7.023 7.149 746,760 -0.10(-1.39%)
Oct 21, 2009 7.540 7.622 7.206 7.250 801,960 -0.33(-4.41%)
Oct 20, 2009 7.496 7.673 7.496 7.584 292,057 -0.05(-0.66%)
Oct 19, 2009 7.603 7.710 7.426 7.635 298,000 +0.09(+1.17%)
Oct 16, 2009 7.660 7.710 7.439 7.546 331,041 -0.16(-2.13%)
Oct 15, 2009 7.729 7.799 7.641 7.710 1,271,737 -0.10(-1.29%)
Oct 14, 2009 7.849 7.874 7.685 7.811 647,301 +0.08(+1.06%)
Oct 13, 2009 7.862 7.862 7.546 7.729 312,819 -0.12(-1.53%)
Oct 12, 2009 7.963 8.064 7.849 7.849 256,470 -0.07(-0.88%)
Oct 09, 2009 7.767 7.919 7.717 7.919 927,372 +0.09(+1.13%)
Oct 08, 2009 7.767 7.906 7.546 7.830 953,670 +0.12(+1.55%)
Oct 07, 2009 7.477 7.717 7.338 7.710 321,049 +0.21(+2.78%)
Oct 06, 2009 7.143 7.502 7.130 7.502 486,815 +0.44(+6.16%)
Oct 05, 2009 6.884 7.124 6.846 7.067 276,538 +0.25(+3.61%)
Oct 02, 2009 6.953 7.097 6.789 6.821 641,179 -0.18(-2.61%)
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.