Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Cogent Comm Hlds (NQ: CCOI )

83.75 -1.60 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 29, 2009 4.474 4.610 4.397 4.610 941,072 +0.18(+3.99%)
May 28, 2009 4.315 4.474 4.273 4.433 886,034 +0.15(+3.59%)
May 27, 2009 4.161 4.374 4.090 4.279 1,926,995 +0.27(+6.62%)
May 26, 2009 3.724 4.026 3.665 4.014 1,219,921 +0.24(+6.25%)
May 22, 2009 3.719 3.778 3.654 3.778 747,633 +0.08(+2.07%)
May 21, 2009 3.624 3.707 3.553 3.701 703,699 +0.03(+0.80%)
May 20, 2009 3.665 3.795 3.612 3.671 664,807 +0.05(+1.47%)
May 19, 2009 3.801 3.837 3.601 3.618 533,280 -0.23(-5.98%)
May 18, 2009 3.624 3.848 3.541 3.848 660,626 +0.24(+6.71%)
May 15, 2009 3.778 3.872 3.589 3.606 577,007 -0.15(-3.93%)
May 14, 2009 3.671 3.854 3.488 3.754 1,136,778 +0.11(+3.08%)
May 13, 2009 3.966 3.966 3.618 3.642 1,168,876 -0.44(-10.71%)
May 12, 2009 4.238 4.262 4.002 4.079 832,748 -0.09(-2.26%)
May 11, 2009 4.173 4.232 3.996 4.173 1,147,941 -0.17(-3.94%)
May 08, 2009 4.504 4.663 3.896 4.344 3,022,101 -0.31(-6.72%)
May 07, 2009 4.870 5.017 4.604 4.657 1,035,891 -0.15(-3.07%)
May 06, 2009 5.017 5.088 4.728 4.805 507,235 -0.15(-3.10%)
May 05, 2009 5.029 5.165 4.881 4.958 685,077 -0.11(-2.21%)
May 04, 2009 4.946 5.106 4.911 5.070 605,983 +0.07(+1.42%)
May 01, 2009 4.982 5.076 4.881 4.999 269,377 +0.02(+0.36%)
Apr 30, 2009 5.094 5.306 4.982 4.982 610,205 -0.30(-5.70%)
Apr 29, 2009 4.958 5.306 4.893 5.283 840,547 +0.39(+7.96%)
Apr 28, 2009 4.864 4.988 4.811 4.893 306,552 -0.04(-0.72%)
Apr 27, 2009 4.952 5.153 4.822 4.929 560,148 -0.15(-3.02%)
Apr 24, 2009 4.881 5.117 4.822 5.082 457,996 +0.25(+5.13%)
Apr 23, 2009 4.852 4.934 4.799 4.834 385,288 +0.00(+0.00%)
Apr 22, 2009 4.681 5.029 4.651 4.834 437,762 +0.04(+0.86%)
Apr 21, 2009 4.663 4.793 4.622 4.793 255,538 +0.11(+2.27%)
Apr 20, 2009 4.875 4.940 4.663 4.687 482,667 -0.28(-5.70%)
Apr 17, 2009 5.129 5.224 4.964 4.970 1,140,368 -0.16(-3.11%)
Apr 16, 2009 4.799 5.165 4.704 5.129 645,507 +0.36(+7.55%)
Apr 15, 2009 4.633 4.781 4.580 4.769 282,906 +0.11(+2.28%)
Apr 14, 2009 4.822 4.828 4.586 4.663 437,876 -0.26(-5.28%)
Apr 13, 2009 4.757 4.934 4.716 4.923 620,236 +0.15(+3.09%)
Apr 09, 2009 4.486 4.793 4.380 4.775 1,584,003 +0.43(+9.92%)
Apr 08, 2009 4.132 4.409 4.073 4.344 408,199 +0.23(+5.60%)
Apr 07, 2009 4.356 4.427 4.108 4.114 480,802 -0.31(-7.07%)
Apr 06, 2009 4.462 4.510 4.362 4.427 376,324 -0.14(-2.98%)
Apr 03, 2009 4.740 4.740 4.492 4.563 609,048 -0.19(-4.09%)
Apr 02, 2009 4.616 4.893 4.569 4.757 1,186,318 +0.25(+5.64%)
Apr 01, 2009 4.144 4.504 4.085 4.504 394,652 +0.25(+5.97%)
Mar 31, 2009 4.250 4.445 4.232 4.250 461,822 +0.08(+1.98%)
Mar 30, 2009 4.350 4.403 4.070 4.167 426,816 -0.39(-8.55%)
Mar 26, 2009 4.492 4.722 4.344 4.557 749,436 +0.14(+3.07%)
Mar 25, 2009 4.380 4.474 4.256 4.421 501,478 +0.11(+2.60%)
Mar 24, 2009 4.297 4.436 4.285 4.309 535,647 -0.11(-2.54%)
Mar 23, 2009 4.368 4.468 4.232 4.421 982,892 +0.25(+6.09%)
Mar 20, 2009 4.421 4.433 4.126 4.167 658,527 -0.19(-4.34%)
Mar 19, 2009 4.350 4.445 4.244 4.356 448,764 +0.05(+1.10%)
Mar 18, 2009 4.144 4.327 4.126 4.309 642,134 +0.16(+3.84%)
Mar 17, 2009 3.996 4.185 3.972 4.149 560,280 +0.16(+3.99%)
Mar 16, 2009 4.049 4.161 3.966 3.990 617,590 -0.01(-0.30%)
Mar 13, 2009 3.831 4.197 3.831 4.002 866,183 +0.30(+7.96%)
Mar 12, 2009 3.394 3.831 3.270 3.707 694,180 +0.30(+8.84%)
Mar 11, 2009 3.488 3.512 3.382 3.406 526,874 -0.05(-1.54%)
Mar 10, 2009 3.364 3.571 3.364 3.459 887,285 +0.21(+6.35%)
Mar 09, 2009 3.524 3.595 3.176 3.252 887,974 -0.31(-8.77%)
Mar 06, 2009 3.683 3.689 3.453 3.565 430,262 +0.01(+0.33%)
Mar 05, 2009 3.943 3.943 3.541 3.553 654,520 -0.50(-12.24%)
Mar 04, 2009 3.825 4.144 3.778 4.049 631,340 +0.45(+12.64%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.