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 )

59.15 +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 (%)
Oct 31, 2006 9.046 9.168 8.995 9.078 460,777 +0.07(+0.78%)
Oct 30, 2006 9.463 9.469 8.975 9.007 979,445 -0.46(-4.87%)
Oct 27, 2006 9.456 9.578 9.399 9.469 857,050 +0.01(+0.14%)
Oct 26, 2006 9.386 9.597 9.366 9.456 1,116,943 +0.10(+1.10%)
Oct 25, 2006 9.040 9.482 9.007 9.354 951,519 +0.30(+3.33%)
Oct 24, 2006 9.072 9.091 8.943 9.052 614,491 -0.03(-0.28%)
Oct 23, 2006 8.636 9.078 8.636 9.078 867,633 +0.44(+5.04%)
Oct 20, 2006 8.918 8.918 8.636 8.642 377,692 -0.22(-2.46%)
Oct 19, 2006 9.347 9.354 8.790 8.860 886,000 -0.11(-1.22%)
Oct 18, 2006 8.764 9.110 8.687 8.969 2,068,557 +0.23(+2.60%)
Oct 17, 2006 8.097 8.751 8.097 8.741 1,752,021 +0.58(+7.11%)
Oct 16, 2006 7.924 8.219 7.834 8.161 246,723 +0.27(+3.41%)
Oct 13, 2006 7.738 7.950 7.629 7.892 355,837 +0.13(+1.74%)
Oct 12, 2006 7.789 7.834 7.648 7.757 390,039 +0.03(+0.42%)
Oct 11, 2006 7.815 7.886 7.687 7.725 311,771 -0.15(-1.87%)
Oct 10, 2006 7.809 7.886 7.700 7.873 333,841 +0.05(+0.66%)
Oct 09, 2006 7.712 7.873 7.636 7.821 356,494 +0.07(+0.91%)
Oct 06, 2006 7.719 7.892 7.636 7.751 920,255 +0.08(+1.09%)
Oct 05, 2006 7.353 7.821 7.353 7.668 654,885 +0.30(+4.09%)
Oct 04, 2006 7.552 7.552 7.315 7.366 787,154 +0.16(+2.22%)
Oct 03, 2006 7.302 7.302 7.142 7.206 233,601 -0.04(-0.62%)
Oct 02, 2006 7.411 7.462 7.180 7.251 394,433 -0.18(-2.42%)
Sep 29, 2006 7.277 7.546 7.232 7.430 788,589 +0.20(+2.75%)
Sep 28, 2006 7.289 7.296 7.148 7.232 646,968 -0.06(-0.88%)
Sep 27, 2006 7.014 7.302 7.014 7.296 569,342 +0.28(+3.93%)
Sep 26, 2006 6.930 7.052 6.828 7.020 505,706 +0.11(+1.58%)
Sep 25, 2006 6.975 7.168 6.783 6.911 494,555 -0.06(-0.92%)
Sep 22, 2006 7.129 7.129 6.789 6.975 305,433 -0.12(-1.72%)
Sep 21, 2006 7.110 7.309 6.853 7.097 967,454 -0.06(-0.90%)
Sep 20, 2006 6.770 7.161 6.744 7.161 954,666 +0.41(+6.08%)
Sep 19, 2006 6.398 6.841 6.283 6.751 1,339,604 +0.34(+5.30%)
Sep 18, 2006 6.417 6.443 6.283 6.411 340,567 -0.01(-0.10%)
Sep 15, 2006 6.058 6.443 5.994 6.417 1,166,048 +0.42(+6.94%)
Sep 14, 2006 5.892 6.046 5.789 6.001 590,969 +0.11(+1.85%)
Sep 13, 2006 5.655 5.930 5.610 5.892 422,483 +0.26(+4.55%)
Sep 12, 2006 5.437 5.655 5.257 5.635 272,629 +0.22(+4.02%)
Sep 11, 2006 5.430 5.449 5.315 5.417 364,544 -0.06(-1.05%)
Sep 08, 2006 5.462 5.513 5.315 5.475 297,695 -0.01(-0.12%)
Sep 07, 2006 5.501 5.513 5.424 5.481 288,254 -0.07(-1.27%)
Sep 06, 2006 5.706 5.744 5.481 5.552 282,314 -0.21(-3.56%)
Sep 05, 2006 5.693 5.821 5.597 5.757 454,937 +0.05(+0.90%)
Sep 01, 2006 5.776 5.821 5.443 5.706 561,179 -0.24(-4.09%)
Aug 31, 2006 5.917 6.039 5.847 5.949 233,513 +0.07(+1.20%)
Aug 30, 2006 5.674 5.898 5.590 5.879 276,917 +0.23(+4.09%)
Aug 29, 2006 5.513 5.712 5.372 5.648 298,389 +0.17(+3.04%)
Aug 28, 2006 5.360 5.507 5.308 5.481 227,868 +0.11(+2.03%)
Aug 25, 2006 5.244 5.417 5.199 5.372 194,349 +0.10(+1.82%)
Aug 24, 2006 5.007 5.328 4.988 5.276 801,782 +0.26(+5.24%)
Aug 23, 2006 5.154 5.219 4.988 5.013 527,252 -0.19(-3.58%)
Aug 22, 2006 5.257 5.334 5.167 5.199 300,263 -0.05(-0.98%)
Aug 21, 2006 5.379 5.462 5.238 5.251 155,931 -0.17(-3.08%)
Aug 18, 2006 5.270 5.449 5.174 5.417 174,410 +0.19(+3.55%)
Aug 17, 2006 5.148 5.341 5.097 5.231 385,514 +0.12(+2.38%)
Aug 16, 2006 5.257 5.283 5.045 5.110 343,613 -0.06(-1.12%)
Aug 15, 2006 5.129 5.257 5.084 5.167 762,221 +0.06(+1.19%)
Aug 14, 2006 5.161 5.244 5.071 5.106 319,654 -0.02(-0.44%)
Aug 11, 2006 5.276 5.302 5.103 5.129 348,855 -0.17(-3.15%)
Aug 10, 2006 5.417 5.481 5.289 5.295 245,961 -0.15(-2.82%)
Aug 09, 2006 5.392 5.501 5.353 5.449 705,220 +0.19(+3.53%)
Aug 08, 2006 5.372 5.417 5.180 5.263 200,896 -0.04(-0.85%)
Aug 07, 2006 5.276 5.328 5.161 5.308 159,425 -0.03(-0.48%)
Aug 04, 2006 5.404 5.494 5.129 5.334 537,745 -0.06(-1.19%)
Aug 03, 2006 5.437 5.443 5.283 5.398 322,282 -0.07(-1.29%)
Aug 02, 2006 5.520 5.565 5.379 5.469 274,076 -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.
 
 
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.