Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Cogent Comm Hlds (NQ: CCOI )

59.22 -0.55 (-0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	5.205	5.288	5.041	5.231	334,441	-0.02(-0.36%)
Jul 30, 2009	5.243	5.294	5.111	5.250	516,697	+0.08(+1.46%)
Jul 29, 2009	5.483	5.483	5.117	5.174	638,494	-0.35(-6.29%)
Jul 28, 2009	5.496	5.540	5.294	5.521	369,455	-0.04(-0.68%)
Jul 27, 2009	5.546	5.603	5.471	5.559	476,616	+0.06(+1.15%)
Jul 24, 2009	5.584	5.603	5.414	5.496	498,991	-0.16(-2.79%)
Jul 23, 2009	5.597	5.893	5.597	5.653	569,912	+0.04(+0.67%)
Jul 22, 2009	5.496	5.742	5.401	5.616	494,159	+0.10(+1.83%)
Jul 21, 2009	5.704	5.704	5.439	5.515	262,230	-0.15(-2.67%)
Jul 20, 2009	5.578	5.710	5.521	5.666	417,290	+0.11(+1.93%)
Jul 17, 2009	5.761	5.761	5.471	5.559	349,608	-0.19(-3.29%)
Jul 16, 2009	5.521	5.761	5.521	5.748	273,262	+0.18(+3.17%)
Jul 15, 2009	5.471	5.571	5.363	5.571	604,846	+0.20(+3.76%)
Jul 14, 2009	5.294	5.420	5.269	5.370	341,354	+0.06(+1.19%)
Jul 13, 2009	5.073	5.325	5.029	5.306	576,776	+0.26(+5.12%)
Jul 10, 2009	4.915	5.086	4.915	5.048	298,490	+0.11(+2.30%)
Jul 09, 2009	4.833	4.985	4.745	4.934	611,880	+0.09(+1.82%)
Jul 08, 2009	4.953	4.966	4.739	4.846	341,926	-0.09(-1.79%)
Jul 07, 2009	5.117	5.117	4.890	4.934	262,485	-0.20(-3.81%)
Jul 06, 2009	5.098	5.149	4.972	5.130	298,614	-0.01(-0.25%)
Jul 02, 2009	5.105	5.212	5.079	5.142	432,108	-0.05(-0.97%)

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.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Cogent Comm Hlds (NQ: CCOI )

Historical Prices