Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Cogent Comm Hlds (NQ: CCOI )

59.22 -0.55 (-0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2012 11.60 11.85 11.60 11.65 228,033 +0.03(+0.27%)
Jul 30, 2012 11.55 11.74 11.51 11.62 240,012 +0.04(+0.33%)
Jul 27, 2012 11.54 11.70 11.50 11.58 275,402 +0.12(+1.05%)
Jul 26, 2012 11.48 11.57 11.33 11.46 142,257 +0.15(+1.34%)
Jul 25, 2012 11.24 11.32 11.15 11.31 366,872 +0.13(+1.19%)
Jul 24, 2012 11.31 11.31 11.07 11.18 386,956 -0.13(-1.17%)
Jul 23, 2012 11.48 11.58 11.24 11.31 393,184 -0.42(-3.55%)
Jul 20, 2012 11.93 11.93 11.55 11.73 319,661 -0.35(-2.92%)
Jul 19, 2012 12.05 12.09 11.82 12.08 310,869 +0.09(+0.79%)
Jul 18, 2012 11.80 12.03 11.72 11.99 450,047 +0.13(+1.06%)
Jul 17, 2012 12.20 12.21 11.81 11.86 248,280 -0.31(-2.54%)
Jul 16, 2012 12.49 12.49 12.10 12.17 374,503 -0.36(-2.87%)
Jul 13, 2012 12.44 12.58 12.25 12.53 1,012,671 +0.06(+0.51%)
Jul 12, 2012 12.47 12.63 12.36 12.47 502,010 -0.14(-1.10%)
Jul 11, 2012 12.56 12.67 12.50 12.61 687,386 -0.01(-0.10%)
Jul 10, 2012 12.61 12.69 12.50 12.62 1,639,110 +0.06(+0.50%)
Jul 09, 2012 12.37 12.58 12.35 12.56 386,765 +0.16(+1.27%)
Jul 06, 2012 12.25 12.46 12.25 12.40 375,478 +0.00(+0.00%)
Jul 05, 2012 12.30 12.45 12.20 12.40 289,607 +0.03(+0.25%)
Jul 03, 2012 12.25 12.53 12.24 12.37 269,230 +0.11(+0.93%)
Jul 02, 2012 12.15 12.31 12.08 12.25 478,296 +0.11(+0.94%)
Jun 29, 2012 11.95 12.17 11.79 12.14 574,385 +0.39(+3.33%)
Jun 28, 2012 11.98 12.10 11.53 11.75 493,327 -0.24(-2.00%)
Jun 27, 2012 11.77 12.11 11.76 11.99 280,034 +0.25(+2.10%)
Jun 26, 2012 11.62 11.75 11.54 11.74 357,983 +0.05(+0.43%)
Jun 25, 2012 11.84 11.84 11.59 11.69 337,013 -0.27(-2.22%)
Jun 22, 2012 11.88 12.05 11.72 11.96 529,478 +0.14(+1.15%)
Jun 21, 2012 11.75 11.82 11.67 11.82 636,244 +0.02(+0.19%)
Jun 20, 2012 11.94 11.99 11.71 11.80 298,628 -0.18(-1.48%)
Jun 19, 2012 12.07 12.18 11.93 11.98 328,766 -0.05(-0.42%)
Jun 18, 2012 11.88 12.11 11.84 12.03 271,668 +0.06(+0.53%)
Jun 15, 2012 11.75 12.01 11.73 11.96 511,735 +0.16(+1.39%)
Jun 14, 2012 11.78 11.91 11.69 11.80 336,728 -0.01(-0.11%)
Jun 13, 2012 11.91 11.99 11.73 11.81 333,764 -0.09(-0.80%)
Jun 12, 2012 11.67 11.99 11.60 11.91 342,356 +0.22(+1.89%)
Jun 11, 2012 11.98 11.98 11.67 11.69 511,716 -0.17(-1.44%)
Jun 08, 2012 11.65 11.99 11.60 11.86 386,268 +0.18(+1.57%)
Jun 07, 2012 11.84 11.93 11.67 11.67 393,935 -0.03(-0.27%)
Jun 06, 2012 11.47 11.72 11.38 11.70 553,939 +0.30(+2.60%)
Jun 05, 2012 11.09 11.41 11.06 11.41 463,966 +0.27(+2.38%)
Jun 04, 2012 10.97 11.40 10.97 11.14 745,831 +0.21(+1.90%)
Jun 01, 2012 11.00 11.19 10.80 10.93 393,154 -0.26(-2.31%)
May 31, 2012 11.38 11.38 10.97 11.19 400,558 -0.17(-1.50%)
May 30, 2012 11.29 11.46 11.14 11.36 391,078 -0.06(-0.55%)
May 29, 2012 11.35 11.52 11.17 11.43 281,239 +0.19(+1.68%)
May 25, 2012 11.02 11.41 10.96 11.24 447,657 +0.25(+2.30%)
May 24, 2012 11.11 11.15 10.88 10.99 343,644 -0.13(-1.19%)
May 23, 2012 10.99 11.16 10.77 11.12 635,653 +0.01(+0.06%)
May 22, 2012 10.73 11.26 10.66 11.11 719,093 +0.33(+3.10%)
May 21, 2012 10.70 10.88 10.52 10.78 744,455 +0.13(+1.24%)
May 18, 2012 10.59 10.93 10.59 10.64 402,673 +0.02(+0.18%)
May 17, 2012 10.74 10.85 10.60 10.63 416,334 -0.11(-1.06%)
May 16, 2012 10.76 10.84 10.69 10.74 565,226 +0.04(+0.41%)
May 15, 2012 10.70 10.87 10.61 10.69 578,647 -0.06(-0.53%)
May 14, 2012 11.01 11.14 10.72 10.75 631,960 -0.38(-3.46%)
May 11, 2012 11.19 11.35 11.13 11.14 433,977 -0.16(-1.45%)
May 10, 2012 11.36 11.38 11.29 11.30 399,712 +0.04(+0.39%)
May 09, 2012 11.26 11.33 11.17 11.26 380,977 -0.15(-1.33%)
May 08, 2012 11.57 11.65 11.36 11.41 453,537 -0.27(-2.32%)
May 07, 2012 11.75 11.95 11.64 11.68 327,612 -0.15(-1.28%)
May 04, 2012 12.08 12.34 11.83 11.83 419,486 -0.36(-2.95%)
May 03, 2012 11.99 12.22 11.62 12.19 821,129 +0.32(+2.66%)
May 02, 2012 11.52 11.90 11.49 11.87 445,386 +0.25(+2.17%)
May 01, 2012 11.85 11.99 11.60 11.62 361,753 -0.20(-1.66%)
Apr 30, 2012 11.96 11.96 11.65 11.82 346,968 -0.16(-1.32%)
Apr 27, 2012 11.77 12.01 11.60 11.98 435,590 +0.27(+2.32%)
Apr 26, 2012 11.63 11.72 11.50 11.70 239,416 +0.08(+0.65%)
Apr 25, 2012 11.69 11.89 11.55 11.63 344,497 +0.11(+0.99%)
Apr 24, 2012 11.43 11.65 11.36 11.52 392,696 +0.12(+1.05%)
Apr 23, 2012 11.41 11.45 11.16 11.40 337,121 -0.19(-1.63%)
Apr 20, 2012 11.77 11.79 11.52 11.58 303,053 +0.04(+0.38%)
Apr 19, 2012 11.84 12.02 11.47 11.54 268,591 -0.33(-2.82%)
Apr 18, 2012 11.88 11.95 11.72 11.87 209,698 -0.06(-0.48%)
Apr 17, 2012 11.89 12.09 11.88 11.93 359,141 +0.15(+1.23%)
Apr 16, 2012 11.69 11.89 11.55 11.79 352,011 +0.09(+0.81%)
Apr 13, 2012 11.58 11.75 11.28 11.69 639,445 +0.04(+0.32%)
Apr 12, 2012 11.68 11.86 11.60 11.65 475,443 +0.00(+0.00%)
Apr 11, 2012 11.42 11.65 11.38 11.65 294,345 +0.32(+2.78%)
Apr 10, 2012 11.95 11.95 11.28 11.34 574,320 -0.61(-5.12%)
Apr 09, 2012 12.06 12.08 11.93 11.95 207,354 -0.30(-2.42%)
Apr 05, 2012 12.25 12.35 12.20 12.25 596,774 -0.10(-0.82%)
Apr 04, 2012 12.25 12.35 12.06 12.35 985,187 -0.04(-0.36%)
Apr 03, 2012 12.05 12.40 11.90 12.39 875,776 +0.32(+2.61%)
Apr 02, 2012 11.68 12.09 11.68 12.08 911,326 +0.04(+0.31%)
Mar 30, 2012 12.17 12.27 12.01 12.04 275,359 +0.00(+0.00%)
Mar 29, 2012 12.25 12.25 12.03 12.04 461,184 -0.31(-2.50%)
Mar 28, 2012 12.48 12.55 12.23 12.35 793,481 -0.09(-0.71%)
Mar 27, 2012 12.61 12.76 12.43 12.44 508,871 -0.17(-1.35%)
Mar 26, 2012 12.37 12.71 12.27 12.61 677,376 +0.40(+3.26%)
Mar 23, 2012 12.17 12.23 12.11 12.21 251,575 +0.06(+0.52%)
Mar 22, 2012 12.02 12.18 12.01 12.15 398,671 -0.04(-0.31%)
Mar 21, 2012 12.22 12.31 12.09 12.18 377,175 -0.04(-0.31%)
Mar 20, 2012 12.09 12.30 12.05 12.22 823,321 -0.30(-2.37%)
Mar 19, 2012 11.98 12.77 11.96 12.52 1,682,696 +0.62(+5.25%)
Mar 16, 2012 11.98 11.98 11.82 11.89 561,292 -0.01(-0.11%)
Mar 15, 2012 11.69 11.94 11.57 11.91 307,847 +0.16(+1.34%)
Mar 14, 2012 11.76 11.82 11.67 11.75 319,030 -0.04(-0.37%)
Mar 13, 2012 11.77 11.85 11.63 11.79 481,604 +0.12(+1.03%)
Mar 12, 2012 11.64 11.81 11.59 11.67 309,774 +0.00(+0.00%)
Mar 09, 2012 11.69 11.84 11.52 11.67 415,450 -0.03(-0.22%)
Mar 08, 2012 11.41 11.84 11.41 11.70 434,116 +0.34(+3.00%)
Mar 07, 2012 11.41 11.60 11.20 11.36 1,148,082 +0.00(+0.00%)
Mar 06, 2012 11.46 11.46 10.99 11.36 1,386,796 -0.20(-1.69%)
Mar 05, 2012 11.67 11.67 11.46 11.55 675,231 -0.16(-1.40%)
Mar 02, 2012 11.94 11.96 11.69 11.72 1,029,530 -0.23(-1.90%)
Mar 01, 2012 11.65 12.03 11.55 11.94 1,134,887 +0.32(+2.77%)
Feb 29, 2012 11.74 11.90 11.62 11.62 633,388 -0.11(-0.97%)
Feb 28, 2012 11.64 11.94 11.61 11.74 2,567,404 +0.09(+0.76%)
Feb 27, 2012 11.35 11.73 11.05 11.65 1,797,502 +0.64(+5.79%)
Feb 24, 2012 11.06 11.30 10.92 11.01 1,031,425 -0.20(-1.80%)
Feb 23, 2012 11.12 11.27 10.75 11.21 885,372 +0.08(+0.68%)
Feb 22, 2012 11.38 11.55 11.06 11.14 1,945,712 -0.25(-2.16%)
Feb 21, 2012 11.58 11.59 11.33 11.38 1,308,629 -0.20(-1.74%)
Feb 17, 2012 11.59 11.67 11.47 11.58 410,540 +0.04(+0.38%)
Feb 16, 2012 11.39 11.57 11.34 11.54 672,059 +0.15(+1.27%)
Feb 15, 2012 11.43 11.54 11.34 11.40 834,113 -0.01(-0.11%)
Feb 14, 2012 11.36 11.55 11.29 11.41 1,215,816 +0.04(+0.39%)
Feb 13, 2012 11.22 11.62 11.21 11.36 1,425,876 +0.25(+2.24%)
Feb 10, 2012 10.78 11.26 10.75 11.11 1,596,255 +0.26(+2.35%)
Feb 09, 2012 10.83 10.92 10.69 10.86 765,307 +0.03(+0.23%)
Feb 08, 2012 10.80 11.15 10.75 10.83 915,961 +0.08(+0.70%)
Feb 07, 2012 10.59 10.88 10.58 10.76 1,502,595 +0.17(+1.61%)
Feb 06, 2012 10.23 10.62 10.09 10.59 791,746 +0.33(+3.26%)
Feb 03, 2012 10.38 10.44 10.24 10.25 853,648 +0.01(+0.06%)
Feb 02, 2012 10.00 10.27 9.931 10.25 494,492 +0.25(+2.46%)
Feb 01, 2012 9.704 10.05 9.584 10.00 795,878 +0.38(+4.00%)
Jan 31, 2012 9.685 9.786 9.534 9.616 775,772 -0.04(-0.39%)
Jan 30, 2012 9.906 9.938 9.635 9.654 422,754 -0.36(-3.59%)
Jan 27, 2012 9.483 10.12 9.357 10.01 1,290,340 +0.61(+6.51%)
Jan 26, 2012 9.420 9.465 9.244 9.401 970,395 +0.06(+0.61%)
Jan 25, 2012 9.559 9.685 9.313 9.345 1,073,470 -0.21(-2.24%)
Jan 24, 2012 9.717 9.748 9.528 9.559 573,605 -0.18(-1.81%)
Jan 23, 2012 9.780 10.08 9.578 9.736 1,193,349 +0.08(+0.85%)
Jan 20, 2012 11.36 11.51 9.149 9.654 14,692,281 -2.21(-18.66%)
Jan 19, 2012 12.11 12.19 11.82 11.87 1,068,882 -0.25(-2.03%)
Jan 18, 2012 11.83 12.30 11.70 12.11 1,207,794 +0.29(+2.46%)
Jan 17, 2012 11.43 11.86 11.28 11.82 841,810 +0.51(+4.52%)
Jan 13, 2012 11.27 11.40 11.04 11.31 2,031,528 -0.09(-0.83%)
Jan 12, 2012 11.19 11.41 11.02 11.41 312,105 +0.20(+1.74%)
Jan 11, 2012 10.83 11.21 10.83 11.21 422,932 +0.31(+2.84%)
Jan 10, 2012 10.78 10.92 10.60 10.90 651,801 +0.27(+2.55%)
Jan 09, 2012 10.69 10.75 10.47 10.63 657,598 -0.01(-0.06%)
Jan 06, 2012 10.59 10.87 10.45 10.64 790,014 +0.02(+0.18%)
Jan 05, 2012 10.45 10.64 10.25 10.62 329,471 +0.09(+0.84%)
Jan 04, 2012 10.59 10.71 10.27 10.53 389,171 -0.13(-1.18%)
Dec 30, 2011 10.53 10.68 10.48 10.66 296,905 +0.15(+1.44%)
Dec 29, 2011 10.37 10.64 10.32 10.51 241,587 +0.20(+1.90%)
Dec 28, 2011 10.61 10.61 10.27 10.31 173,246 -0.29(-2.74%)
Dec 27, 2011 10.72 10.80 10.46 10.60 146,945 -0.12(-1.12%)
Dec 23, 2011 10.76 10.76 10.45 10.72 275,988 +0.03(+0.30%)
Dec 21, 2011 10.61 10.78 10.27 10.69 348,860 +0.09(+0.89%)
Dec 20, 2011 10.57 10.87 10.03 10.59 640,501 +0.26(+2.50%)
Dec 19, 2011 10.66 10.84 10.31 10.34 391,905 -0.23(-2.15%)
Dec 16, 2011 10.42 10.75 10.38 10.56 519,449 +0.24(+2.32%)
Dec 15, 2011 10.95 10.95 10.23 10.32 893,689 -0.47(-4.33%)
Dec 14, 2011 10.93 11.05 10.70 10.79 639,371 -0.27(-2.40%)
Dec 13, 2011 11.01 11.19 10.95 11.05 1,123,059 -0.20(-1.79%)
Dec 12, 2011 10.69 11.26 10.69 11.26 538,595 +0.45(+4.14%)
Dec 09, 2011 10.35 10.91 10.32 10.81 548,727 +0.49(+4.77%)
Dec 08, 2011 10.48 10.52 10.27 10.32 494,387 -0.21(-2.04%)
Dec 07, 2011 10.51 10.63 10.21 10.53 270,165 -0.03(-0.30%)
Dec 06, 2011 10.57 10.66 10.44 10.56 275,953 -0.04(-0.36%)
Dec 05, 2011 10.75 10.77 10.47 10.60 443,756 +0.04(+0.36%)
Dec 02, 2011 10.46 10.76 10.46 10.56 332,517 +0.17(+1.64%)
Dec 01, 2011 10.66 10.78 10.34 10.39 492,517 -0.34(-3.18%)
Nov 30, 2011 10.10 10.73 10.03 10.73 1,278,347 +0.76(+7.59%)
Nov 29, 2011 9.666 10.00 9.578 9.976 383,350 +0.27(+2.80%)
Nov 28, 2011 9.401 9.704 9.294 9.704 387,374 +0.58(+6.36%)
Nov 25, 2011 9.155 9.263 9.042 9.124 152,665 -0.07(-0.76%)
Nov 23, 2011 9.345 9.414 9.136 9.193 272,579 -0.27(-2.87%)
Nov 22, 2011 9.673 9.767 9.357 9.465 551,471 -0.23(-2.34%)
Nov 21, 2011 9.837 9.837 9.528 9.692 248,321 -0.35(-3.46%)
Nov 18, 2011 10.20 10.24 9.843 10.04 304,859 -0.18(-1.73%)
Nov 17, 2011 10.35 10.42 10.16 10.22 611,525 -0.03(-0.31%)
Nov 16, 2011 10.16 10.32 10.02 10.25 490,151 +0.00(+0.00%)
Nov 15, 2011 10.12 10.34 10.10 10.25 1,000,097 +0.05(+0.46%)
Nov 14, 2011 10.30 10.32 10.04 10.20 1,586,967 -0.14(-1.31%)
Nov 11, 2011 9.881 10.35 9.849 10.34 494,188 +0.57(+5.88%)
Nov 10, 2011 10.16 10.21 9.736 9.761 301,162 -0.23(-2.34%)
Nov 09, 2011 10.18 10.34 9.988 9.995 528,576 -0.40(-3.82%)
Nov 08, 2011 10.55 10.55 10.32 10.39 639,223 -0.08(-0.78%)
Nov 07, 2011 10.60 10.72 10.35 10.47 873,704 +0.04(+0.36%)
Nov 04, 2011 10.35 10.52 10.08 10.44 712,068 +0.25(+2.48%)
Nov 03, 2011 9.837 10.23 9.679 10.18 469,834 +0.26(+2.67%)
Nov 02, 2011 9.849 9.938 9.673 9.919 497,205 +0.25(+2.54%)
Nov 01, 2011 9.786 9.982 9.603 9.673 476,256 -0.45(-4.49%)
Oct 31, 2011 9.830 10.20 9.830 10.13 386,144 +0.13(+1.33%)
Oct 28, 2011 10.04 10.31 9.957 9.995 347,225 -0.06(-0.56%)
Oct 27, 2011 10.00 10.10 9.730 10.05 1,066,459 +0.41(+4.25%)
Oct 26, 2011 9.717 9.761 9.512 9.641 851,101 +0.03(+0.33%)
Oct 25, 2011 9.824 9.957 9.572 9.610 520,415 -0.27(-2.75%)
Oct 24, 2011 9.698 10.09 9.641 9.881 339,555 +0.24(+2.49%)
Oct 21, 2011 9.717 9.761 9.465 9.641 380,954 +0.09(+0.92%)
Oct 20, 2011 9.338 9.584 9.338 9.553 491,577 +0.18(+1.95%)
Oct 19, 2011 9.547 9.635 9.275 9.370 293,150 -0.21(-2.24%)
Oct 18, 2011 9.408 9.723 9.181 9.584 487,634 +0.20(+2.08%)
Oct 17, 2011 9.547 9.547 9.313 9.389 581,671 -0.23(-2.43%)
Oct 14, 2011 9.698 9.805 9.553 9.622 785,678 +0.01(+0.07%)
Oct 13, 2011 9.465 9.635 9.345 9.616 605,735 +0.08(+0.86%)
Oct 12, 2011 9.351 9.635 9.351 9.534 352,993 +0.27(+2.93%)
Oct 11, 2011 9.042 9.300 8.897 9.263 677,488 +0.16(+1.80%)
Oct 10, 2011 8.979 9.117 8.726 9.099 665,470 +0.30(+3.37%)
Oct 07, 2011 8.966 8.998 8.632 8.802 375,995 -0.16(-1.76%)
Oct 06, 2011 8.739 8.998 8.625 8.960 416,364 +0.22(+2.53%)
Oct 05, 2011 8.587 8.808 8.392 8.739 278,800 +0.14(+1.61%)
Oct 04, 2011 8.064 8.638 7.969 8.600 740,008 +0.50(+6.24%)
Oct 03, 2011 8.379 8.682 8.089 8.095 545,429 -0.39(-4.61%)
Sep 30, 2011 8.670 8.815 8.436 8.487 484,116 -0.32(-3.65%)
Sep 29, 2011 9.187 9.187 8.455 8.808 409,426 -0.15(-1.62%)
Sep 28, 2011 9.042 9.275 8.935 8.953 493,292 -0.11(-1.25%)
Sep 27, 2011 9.351 9.452 8.966 9.067 749,213 -0.14(-1.51%)
Sep 26, 2011 9.086 9.237 8.679 9.206 527,596 +0.16(+1.81%)
Sep 23, 2011 8.808 9.237 8.739 9.042 670,077 +0.21(+2.43%)
Sep 22, 2011 8.550 8.903 8.455 8.827 862,206 -0.03(-0.36%)
Sep 21, 2011 9.061 9.446 8.827 8.859 561,229 -0.20(-2.16%)
Sep 20, 2011 9.105 9.332 8.871 9.054 949,843 +0.01(+0.07%)
Sep 19, 2011 8.619 9.187 8.423 9.048 957,049 +0.31(+3.54%)
Sep 16, 2011 8.455 9.300 8.297 8.739 3,019,279 +0.37(+4.37%)
Sep 15, 2011 8.455 8.569 8.266 8.373 542,033 -0.01(-0.08%)
Sep 14, 2011 8.436 8.556 8.127 8.379 319,913 +0.04(+0.45%)
Sep 13, 2011 7.963 8.405 7.950 8.341 334,316 +0.43(+5.42%)
Sep 12, 2011 7.849 8.108 7.805 7.912 518,742 -0.09(-1.10%)
Sep 09, 2011 8.089 8.177 7.899 8.001 404,975 -0.16(-2.01%)
Sep 08, 2011 8.360 8.430 8.083 8.165 218,655 -0.25(-2.93%)
Sep 07, 2011 8.360 8.487 8.266 8.411 429,972 +0.19(+2.30%)
Sep 06, 2011 8.039 8.240 7.906 8.222 425,644 -0.09(-1.06%)
Sep 02, 2011 8.493 8.720 8.253 8.310 308,644 -0.38(-4.36%)
Sep 01, 2011 8.979 9.061 8.632 8.688 513,567 -0.26(-2.89%)
Aug 31, 2011 9.319 9.319 8.783 8.947 408,324 -0.35(-3.73%)
Aug 30, 2011 8.979 9.364 8.865 9.294 413,827 +0.27(+3.01%)
Aug 29, 2011 8.758 9.029 8.682 9.023 293,775 +0.34(+3.92%)
Aug 26, 2011 8.139 8.793 8.059 8.682 395,097 +0.48(+5.85%)
Aug 25, 2011 8.600 8.600 8.146 8.203 212,062 -0.34(-3.99%)
Aug 24, 2011 8.360 8.644 8.272 8.543 201,748 +0.20(+2.34%)
Aug 23, 2011 8.139 8.468 7.963 8.348 598,129 +0.25(+3.04%)
Aug 22, 2011 8.442 8.442 7.975 8.102 264,956 -0.14(-1.68%)
Aug 19, 2011 8.102 8.556 8.070 8.240 345,995 -0.03(-0.38%)
Aug 18, 2011 8.688 8.688 8.203 8.272 494,614 -0.69(-7.74%)
Aug 17, 2011 8.909 8.998 8.676 8.966 295,071 +0.08(+0.92%)
Aug 16, 2011 9.275 9.275 8.644 8.884 690,232 -0.49(-5.19%)
Aug 15, 2011 9.256 9.393 9.149 9.370 188,332 +0.22(+2.41%)
Aug 12, 2011 9.054 9.174 8.871 9.149 348,269 +0.16(+1.83%)
Aug 11, 2011 8.752 9.168 8.644 8.985 707,927 +0.47(+5.48%)
Aug 10, 2011 8.505 8.783 8.070 8.518 976,636 -0.01(-0.07%)
Aug 09, 2011 8.379 8.556 7.717 8.524 1,403,057 +0.15(+1.81%)
Aug 08, 2011 9.105 9.553 8.367 8.373 851,901 -0.97(-10.34%)
Aug 05, 2011 9.300 9.547 8.897 9.338 889,802 +0.35(+3.93%)
Aug 04, 2011 9.521 9.663 8.972 8.985 627,453 -0.62(-6.44%)
Aug 03, 2011 9.603 9.641 9.351 9.603 569,125 +0.01(+0.07%)
Aug 02, 2011 9.528 9.774 9.528 9.597 458,060 +0.04(+0.40%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.