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 )

63.07 -0.44 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 5.535 5.766 5.414 5.414 561,520 -0.33(-5.70%)
Apr 29, 2009 5.388 5.766 5.317 5.741 773,484 +0.42(+7.96%)
Apr 28, 2009 5.285 5.420 5.228 5.317 282,093 -0.04(-0.72%)
Apr 27, 2009 5.382 5.600 5.240 5.356 515,457 -0.17(-3.02%)
Apr 24, 2009 5.305 5.561 5.240 5.523 421,455 +0.27(+5.13%)
Apr 23, 2009 5.273 5.362 5.215 5.253 354,548 +0.00(+0.00%)
Apr 22, 2009 5.087 5.465 5.054 5.253 402,836 +0.04(+0.86%)
Apr 21, 2009 5.067 5.208 5.022 5.208 235,149 +0.12(+2.27%)
Apr 20, 2009 5.298 5.369 5.067 5.093 444,158 -0.31(-5.70%)
Apr 17, 2009 5.574 5.677 5.394 5.401 1,049,384 -0.17(-3.11%)
Apr 16, 2009 5.215 5.612 5.112 5.574 594,005 +0.39(+7.55%)
Apr 15, 2009 5.035 5.196 4.977 5.183 260,334 +0.12(+2.28%)
Apr 14, 2009 5.240 5.247 4.984 5.067 402,940 -0.28(-5.28%)
Apr 13, 2009 5.170 5.362 5.125 5.349 570,751 +0.16(+3.09%)
Apr 09, 2009 4.875 5.208 4.759 5.189 1,457,624 +0.47(+9.92%)
Apr 08, 2009 4.490 4.791 4.426 4.721 375,631 +0.25(+5.60%)
Apr 07, 2009 4.734 4.811 4.464 4.471 442,441 -0.34(-7.07%)
Apr 06, 2009 4.849 4.900 4.740 4.811 346,299 -0.15(-2.98%)
Apr 03, 2009 5.151 5.151 4.881 4.958 560,455 -0.21(-4.09%)
Apr 02, 2009 5.016 5.317 4.965 5.170 1,091,668 +0.28(+5.64%)
Apr 01, 2009 4.503 4.894 4.439 4.894 363,165 +0.28(+5.97%)
Mar 31, 2009 4.618 4.830 4.599 4.618 424,975 +0.09(+1.98%)
Mar 30, 2009 4.727 4.785 4.423 4.528 392,763 -0.42(-8.55%)
Mar 26, 2009 4.881 5.131 4.721 4.952 689,642 +0.15(+3.07%)
Mar 25, 2009 4.759 4.862 4.625 4.804 461,468 +0.12(+2.60%)
Mar 24, 2009 4.670 4.820 4.657 4.682 492,910 -0.12(-2.54%)
Mar 23, 2009 4.747 4.856 4.599 4.804 904,472 +0.28(+6.09%)
Mar 20, 2009 4.804 4.817 4.484 4.528 605,987 -0.21(-4.34%)
Mar 19, 2009 4.727 4.830 4.612 4.734 412,960 +0.05(+1.10%)
Mar 18, 2009 4.503 4.702 4.484 4.682 590,901 +0.17(+3.84%)
Mar 17, 2009 4.342 4.548 4.317 4.509 515,578 +0.17(+3.99%)
Mar 16, 2009 4.400 4.522 4.310 4.336 568,316 -0.01(-0.30%)
Mar 13, 2009 4.163 4.561 4.163 4.349 797,075 +0.32(+7.96%)
Mar 12, 2009 3.688 4.163 3.553 4.028 638,795 +0.33(+8.84%)
Mar 11, 2009 3.791 3.816 3.675 3.701 484,837 -0.06(-1.54%)
Mar 10, 2009 3.656 3.881 3.656 3.759 816,493 +0.22(+6.35%)
Mar 09, 2009 3.829 3.906 3.451 3.534 817,127 -0.34(-8.77%)
Mar 06, 2009 4.002 4.009 3.752 3.874 395,934 +0.01(+0.33%)
Mar 05, 2009 4.285 4.285 3.849 3.861 602,299 -0.54(-12.24%)
Mar 04, 2009 4.156 4.503 4.105 4.400 580,969 +0.49(+12.64%)
Mar 02, 2009 4.144 4.272 3.887 3.906 551,166 -0.34(-8.01%)
Feb 27, 2009 4.214 4.535 3.547 4.246 3,267,571 -0.12(-2.79%)
Feb 26, 2009 3.926 4.727 3.816 4.368 1,814,579 +0.51(+13.12%)
Feb 25, 2009 3.990 4.105 3.855 3.861 454,823 -0.16(-3.99%)
Feb 24, 2009 3.861 4.086 3.720 4.022 402,376 +0.17(+4.50%)
Feb 23, 2009 4.041 4.041 3.797 3.849 536,134 -0.17(-4.15%)
Feb 20, 2009 3.829 4.054 3.746 4.015 356,726 +0.15(+3.99%)
Feb 19, 2009 3.913 3.977 3.842 3.861 454,542 +0.02(+0.50%)
Feb 18, 2009 3.881 3.913 3.810 3.842 535,752 -0.01(-0.17%)
Feb 17, 2009 3.970 4.079 3.784 3.849 316,574 -0.28(-6.69%)
Feb 13, 2009 3.970 4.166 3.951 4.124 334,429 +0.12(+3.04%)
Feb 12, 2009 3.881 4.144 3.868 4.002 346,497 -0.17(-4.15%)
Feb 11, 2009 4.259 4.304 4.079 4.176 333,998 -0.08(-1.81%)
Feb 10, 2009 4.464 4.490 4.195 4.253 551,505 -0.24(-5.29%)
Feb 09, 2009 4.490 4.503 4.368 4.490 304,607 +0.00(+0.00%)
Feb 06, 2009 4.471 4.519 4.368 4.490 634,507 +0.00(+0.00%)
Feb 05, 2009 4.400 4.506 4.214 4.490 495,610 +0.06(+1.30%)
Feb 04, 2009 4.432 4.516 4.298 4.432 1,059,023 +0.01(+0.29%)
Feb 03, 2009 4.490 4.490 4.362 4.419 715,850 -0.04(-1.01%)
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.