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 (%)
Apr 30, 2012 11.96 11.96 11.65 11.81 347,143 -0.16(-1.32%)
Apr 27, 2012 11.77 12.00 11.60 11.97 435,810 +0.27(+2.32%)
Apr 26, 2012 11.62 11.72 11.50 11.70 239,536 +0.08(+0.65%)
Apr 25, 2012 11.69 11.88 11.54 11.62 344,671 +0.11(+0.99%)
Apr 24, 2012 11.43 11.64 11.36 11.51 392,894 +0.12(+1.05%)
Apr 23, 2012 11.40 11.44 11.15 11.39 337,291 -0.19(-1.63%)
Apr 20, 2012 11.77 11.79 11.52 11.58 303,206 +0.04(+0.38%)
Apr 19, 2012 11.83 12.01 11.47 11.53 268,727 -0.33(-2.82%)
Apr 18, 2012 11.88 11.94 11.72 11.87 209,804 -0.06(-0.48%)
Apr 17, 2012 11.88 12.08 11.88 11.93 359,322 +0.15(+1.23%)
Apr 16, 2012 11.69 11.89 11.55 11.78 352,188 +0.09(+0.81%)
Apr 13, 2012 11.57 11.74 11.28 11.69 639,768 +0.04(+0.32%)
Apr 12, 2012 11.67 11.85 11.59 11.65 475,683 +0.00(+0.00%)
Apr 11, 2012 11.41 11.65 11.37 11.65 294,494 +0.32(+2.78%)
Apr 10, 2012 11.94 11.94 11.27 11.33 574,610 -0.61(-5.12%)
Apr 09, 2012 12.06 12.07 11.92 11.94 207,458 -0.30(-2.42%)
Apr 05, 2012 12.25 12.35 12.20 12.24 597,075 -0.10(-0.82%)
Apr 04, 2012 12.25 12.35 12.06 12.34 985,684 -0.04(-0.36%)
Apr 03, 2012 12.05 12.39 11.89 12.39 876,217 +0.32(+2.61%)
Apr 02, 2012 11.67 12.08 11.67 12.07 911,785 +0.04(+0.31%)
Mar 30, 2012 12.16 12.26 12.00 12.03 275,498 +0.00(+0.00%)
Mar 29, 2012 12.25 12.25 12.03 12.03 461,417 -0.31(-2.50%)
Mar 28, 2012 12.47 12.54 12.22 12.34 793,882 -0.09(-0.71%)
Mar 27, 2012 12.61 12.76 12.42 12.43 509,128 -0.17(-1.35%)
Mar 26, 2012 12.36 12.71 12.27 12.60 677,718 +0.40(+3.26%)
Mar 23, 2012 12.17 12.23 12.10 12.20 251,702 +0.06(+0.52%)
Mar 22, 2012 12.01 12.18 12.01 12.14 398,872 -0.04(-0.31%)
Mar 21, 2012 12.22 12.30 12.08 12.18 377,366 -0.04(-0.31%)
Mar 20, 2012 12.08 12.29 12.05 12.22 823,737 -0.30(-2.37%)
Mar 19, 2012 11.97 12.76 11.96 12.51 1,683,545 +0.62(+5.25%)
Mar 16, 2012 11.97 11.98 11.81 11.89 561,575 -0.01(-0.11%)
Mar 15, 2012 11.69 11.93 11.57 11.90 308,002 +0.16(+1.34%)
Mar 14, 2012 11.76 11.81 11.66 11.74 319,191 -0.04(-0.37%)
Mar 13, 2012 11.77 11.84 11.62 11.79 481,847 +0.12(+1.03%)
Mar 12, 2012 11.64 11.81 11.59 11.67 309,930 +0.00(+0.00%)
Mar 09, 2012 11.69 11.84 11.51 11.67 415,659 -0.03(-0.22%)
Mar 08, 2012 11.40 11.83 11.40 11.69 434,335 +0.34(+3.00%)
Mar 07, 2012 11.41 11.60 11.19 11.35 1,148,662 +0.00(+0.00%)
Mar 06, 2012 11.46 11.46 10.99 11.35 1,387,496 -0.20(-1.69%)
Mar 05, 2012 11.66 11.66 11.45 11.55 675,572 -0.16(-1.40%)
Mar 02, 2012 11.94 11.96 11.68 11.71 1,030,049 -0.23(-1.90%)
Mar 01, 2012 11.64 12.03 11.54 11.94 1,135,459 +0.32(+2.77%)
Feb 29, 2012 11.73 11.89 11.62 11.62 633,707 -0.11(-0.97%)
Feb 28, 2012 11.63 11.94 11.60 11.73 2,568,699 +0.09(+0.76%)
Feb 27, 2012 11.35 11.72 11.05 11.64 1,798,409 +0.64(+5.79%)
Feb 24, 2012 11.06 11.29 10.91 11.00 1,031,946 -0.20(-1.80%)
Feb 23, 2012 11.11 11.26 10.75 11.21 885,819 +0.08(+0.68%)
Feb 22, 2012 11.37 11.55 11.06 11.13 1,946,694 -0.25(-2.16%)
Feb 21, 2012 11.58 11.59 11.32 11.38 1,309,290 -0.20(-1.74%)
Feb 17, 2012 11.59 11.67 11.47 11.58 410,747 +0.04(+0.38%)
Feb 16, 2012 11.38 11.56 11.33 11.53 672,398 +0.15(+1.27%)
Feb 15, 2012 11.43 11.53 11.34 11.39 834,533 -0.01(-0.11%)
Feb 14, 2012 11.35 11.54 11.29 11.40 1,216,430 +0.04(+0.39%)
Feb 13, 2012 11.21 11.62 11.20 11.36 1,426,595 +0.25(+2.24%)
Feb 10, 2012 10.77 11.26 10.75 11.11 1,597,061 +0.26(+2.35%)
Feb 09, 2012 10.82 10.91 10.68 10.85 765,693 +0.03(+0.23%)
Feb 08, 2012 10.80 11.14 10.75 10.83 916,424 +0.08(+0.70%)
Feb 07, 2012 10.58 10.88 10.58 10.75 1,503,353 +0.17(+1.61%)
Feb 06, 2012 10.22 10.61 10.08 10.58 792,145 +0.33(+3.26%)
Feb 03, 2012 10.37 10.43 10.24 10.25 854,078 +0.01(+0.06%)
Feb 02, 2012 9.996 10.27 9.926 10.24 494,741 +0.25(+2.46%)
Feb 01, 2012 9.699 10.05 9.580 9.996 796,279 +0.38(+4.00%)
Jan 31, 2012 9.680 9.781 9.529 9.611 776,164 -0.04(-0.39%)
Jan 30, 2012 9.901 9.933 9.630 9.649 422,968 -0.36(-3.59%)
Jan 27, 2012 9.479 10.12 9.353 10.01 1,290,991 +0.61(+6.51%)
Jan 26, 2012 9.416 9.460 9.239 9.397 970,885 +0.06(+0.61%)
Jan 25, 2012 9.554 9.680 9.308 9.340 1,074,012 -0.21(-2.24%)
Jan 24, 2012 9.712 9.743 9.523 9.554 573,895 -0.18(-1.81%)
Jan 23, 2012 9.775 10.07 9.573 9.731 1,193,951 +0.08(+0.85%)
Jan 20, 2012 11.35 11.50 9.144 9.649 14,699,694 -2.21(-18.66%)
Jan 19, 2012 12.11 12.18 11.81 11.86 1,069,421 -0.25(-2.03%)
Jan 18, 2012 11.82 12.29 11.69 12.11 1,208,403 +0.29(+2.45%)
Jan 17, 2012 11.42 11.86 11.28 11.82 842,235 +0.51(+4.52%)
Jan 13, 2012 11.26 11.39 11.04 11.31 2,032,553 -0.09(-0.83%)
Jan 12, 2012 11.18 11.41 11.02 11.40 312,263 +0.20(+1.74%)
Jan 11, 2012 10.82 11.21 10.82 11.21 423,145 +0.31(+2.84%)
Jan 10, 2012 10.78 10.91 10.59 10.90 652,130 +0.27(+2.55%)
Jan 09, 2012 10.69 10.74 10.47 10.63 657,930 -0.01(-0.06%)
Jan 06, 2012 10.59 10.87 10.44 10.63 790,412 +0.02(+0.18%)
Jan 05, 2012 10.44 10.63 10.24 10.61 329,637 +0.09(+0.84%)
Jan 04, 2012 10.59 10.71 10.27 10.53 389,367 -0.13(-1.18%)
Dec 30, 2011 10.53 10.67 10.48 10.65 297,055 +0.15(+1.44%)
Dec 29, 2011 10.37 10.63 10.31 10.50 241,709 +0.20(+1.90%)
Dec 28, 2011 10.61 10.61 10.27 10.30 173,333 -0.29(-2.74%)
Dec 27, 2011 10.71 10.80 10.46 10.59 147,019 -0.12(-1.12%)
Dec 23, 2011 10.76 10.76 10.45 10.71 276,127 +0.03(+0.29%)
Dec 21, 2011 10.60 10.77 10.27 10.68 349,036 +0.09(+0.89%)
Dec 20, 2011 10.56 10.86 10.02 10.59 640,824 +0.26(+2.50%)
Dec 19, 2011 10.65 10.83 10.30 10.33 392,103 -0.23(-2.15%)
Dec 16, 2011 10.42 10.74 10.37 10.56 519,711 +0.24(+2.32%)
Dec 15, 2011 10.94 10.94 10.23 10.32 894,140 -0.47(-4.33%)
Dec 14, 2011 10.92 11.04 10.70 10.78 639,693 -0.26(-2.40%)
Dec 13, 2011 11.00 11.19 10.95 11.05 1,123,626 -0.20(-1.79%)
Dec 12, 2011 10.69 11.25 10.68 11.25 538,867 +0.45(+4.15%)
Dec 09, 2011 10.34 10.90 10.32 10.80 549,004 +0.49(+4.77%)
Dec 08, 2011 10.48 10.52 10.27 10.31 494,637 -0.21(-2.04%)
Dec 07, 2011 10.50 10.63 10.20 10.53 270,301 -0.03(-0.30%)
Dec 06, 2011 10.57 10.66 10.43 10.56 276,092 -0.04(-0.36%)
Dec 05, 2011 10.75 10.77 10.47 10.59 443,979 +0.04(+0.36%)
Dec 02, 2011 10.46 10.76 10.45 10.56 332,685 +0.17(+1.64%)
Dec 01, 2011 10.65 10.78 10.34 10.39 492,766 -0.34(-3.18%)
Nov 30, 2011 10.09 10.73 10.02 10.73 1,278,992 +0.76(+7.59%)
Nov 29, 2011 9.662 9.996 9.573 9.971 383,543 +0.27(+2.80%)
Nov 28, 2011 9.397 9.699 9.289 9.699 387,569 +0.58(+6.36%)
Nov 25, 2011 9.151 9.258 9.037 9.119 152,742 -0.07(-0.75%)
Nov 23, 2011 9.340 9.409 9.132 9.189 272,716 -0.27(-2.87%)
Nov 22, 2011 9.668 9.762 9.353 9.460 551,749 -0.23(-2.34%)
Nov 21, 2011 9.832 9.832 9.523 9.687 248,446 -0.35(-3.46%)
Nov 18, 2011 10.20 10.24 9.838 10.03 305,013 -0.18(-1.73%)
Nov 17, 2011 10.34 10.41 10.16 10.21 611,833 -0.03(-0.31%)
Nov 16, 2011 10.16 10.31 10.01 10.24 490,398 +0.00(+0.00%)
Nov 15, 2011 10.12 10.33 10.09 10.24 1,000,602 +0.05(+0.46%)
Nov 14, 2011 10.29 10.32 10.03 10.19 1,587,767 -0.14(-1.31%)
Nov 11, 2011 9.876 10.35 9.844 10.33 494,437 +0.57(+5.88%)
Nov 10, 2011 10.16 10.20 9.731 9.756 301,314 -0.23(-2.34%)
Nov 09, 2011 10.18 10.33 9.983 9.989 528,843 -0.40(-3.83%)
Nov 08, 2011 10.54 10.54 10.31 10.39 639,546 -0.08(-0.78%)
Nov 07, 2011 10.59 10.71 10.34 10.47 874,145 +0.04(+0.36%)
Nov 04, 2011 10.34 10.51 10.08 10.43 712,428 +0.25(+2.48%)
Nov 03, 2011 9.832 10.23 9.674 10.18 470,071 +0.26(+2.67%)
Nov 02, 2011 9.844 9.933 9.668 9.914 497,456 +0.25(+2.54%)
Nov 01, 2011 9.781 9.977 9.598 9.668 476,497 -0.45(-4.49%)
Oct 31, 2011 9.826 10.20 9.826 10.12 386,339 +0.13(+1.33%)
Oct 28, 2011 10.03 10.30 9.952 9.989 347,400 -0.06(-0.57%)
Oct 27, 2011 9.996 10.09 9.725 10.05 1,066,997 +0.41(+4.25%)
Oct 26, 2011 9.712 9.756 9.507 9.636 851,530 +0.03(+0.33%)
Oct 25, 2011 9.819 9.952 9.567 9.605 520,678 -0.27(-2.75%)
Oct 24, 2011 9.693 10.08 9.636 9.876 339,727 +0.24(+2.49%)
Oct 21, 2011 9.712 9.756 9.460 9.636 381,146 +0.09(+0.92%)
Oct 20, 2011 9.334 9.580 9.334 9.548 491,825 +0.18(+1.95%)
Oct 19, 2011 9.542 9.630 9.271 9.365 293,298 -0.21(-2.24%)
Oct 18, 2011 9.403 9.718 9.176 9.580 487,880 +0.20(+2.08%)
Oct 17, 2011 9.542 9.542 9.308 9.384 581,964 -0.23(-2.43%)
Oct 14, 2011 9.693 9.800 9.548 9.617 786,074 +0.01(+0.07%)
Oct 13, 2011 9.460 9.630 9.340 9.611 606,041 +0.08(+0.86%)
Oct 12, 2011 9.346 9.630 9.346 9.529 353,172 +0.27(+2.93%)
Oct 11, 2011 9.037 9.296 8.892 9.258 677,830 +0.16(+1.80%)
Oct 10, 2011 8.974 9.113 8.722 9.094 665,806 +0.30(+3.37%)
Oct 07, 2011 8.962 8.993 8.627 8.798 376,184 -0.16(-1.76%)
Oct 06, 2011 8.735 8.993 8.621 8.955 416,574 +0.22(+2.53%)
Oct 05, 2011 8.583 8.804 8.388 8.735 278,940 +0.14(+1.61%)
Oct 04, 2011 8.060 8.634 7.965 8.596 740,381 +0.50(+6.24%)
Oct 03, 2011 8.375 8.678 8.085 8.091 545,705 -0.39(-4.61%)
Sep 30, 2011 8.665 8.810 8.432 8.482 484,360 -0.32(-3.65%)
Sep 29, 2011 9.182 9.182 8.451 8.804 409,632 -0.15(-1.62%)
Sep 28, 2011 9.037 9.271 8.930 8.949 493,541 -0.11(-1.25%)
Sep 27, 2011 9.346 9.447 8.962 9.062 749,591 -0.14(-1.51%)
Sep 26, 2011 9.081 9.233 8.675 9.201 527,863 +0.16(+1.81%)
Sep 23, 2011 8.804 9.233 8.735 9.037 670,416 +0.21(+2.43%)
Sep 22, 2011 8.545 8.898 8.451 8.823 862,641 -0.03(-0.36%)
Sep 21, 2011 9.056 9.441 8.823 8.854 561,512 -0.20(-2.16%)
Sep 20, 2011 9.100 9.327 8.867 9.050 950,322 +0.01(+0.07%)
Sep 19, 2011 8.615 9.182 8.419 9.044 957,532 +0.31(+3.54%)
Sep 16, 2011 8.451 9.296 8.293 8.735 3,020,802 +0.37(+4.37%)
Sep 15, 2011 8.451 8.564 8.262 8.369 542,306 -0.01(-0.08%)
Sep 14, 2011 8.432 8.552 8.123 8.375 320,074 +0.04(+0.45%)
Sep 13, 2011 7.959 8.400 7.946 8.337 334,484 +0.43(+5.42%)
Sep 12, 2011 7.845 8.104 7.801 7.908 519,004 -0.09(-1.10%)
Sep 09, 2011 8.085 8.172 7.895 7.997 405,180 -0.16(-2.01%)
Sep 08, 2011 8.356 8.425 8.079 8.161 218,766 -0.25(-2.93%)
Sep 07, 2011 8.356 8.482 8.262 8.407 430,189 +0.19(+2.30%)
Sep 06, 2011 8.034 8.236 7.902 8.217 425,858 -0.09(-1.06%)
Sep 02, 2011 8.489 8.716 8.249 8.306 308,800 -0.38(-4.36%)
Sep 01, 2011 8.974 9.056 8.627 8.684 513,826 -0.26(-2.89%)
Aug 31, 2011 9.315 9.315 8.779 8.943 408,530 -0.35(-3.73%)
Aug 30, 2011 8.974 9.359 8.861 9.289 414,036 +0.27(+3.01%)
Aug 29, 2011 8.753 9.025 8.678 9.018 293,923 +0.34(+3.92%)
Aug 26, 2011 8.135 8.788 8.055 8.678 395,296 +0.48(+5.85%)
Aug 25, 2011 8.596 8.596 8.142 8.198 212,169 -0.34(-3.99%)
Aug 24, 2011 8.356 8.640 8.268 8.539 201,850 +0.20(+2.34%)
Aug 23, 2011 8.135 8.463 7.959 8.344 598,431 +0.25(+3.04%)
Aug 22, 2011 8.438 8.438 7.971 8.098 265,089 -0.14(-1.68%)
Aug 19, 2011 8.098 8.552 8.066 8.236 346,169 -0.03(-0.38%)
Aug 18, 2011 8.684 8.684 8.198 8.268 494,863 -0.69(-7.74%)
Aug 17, 2011 8.905 8.993 8.671 8.962 295,220 +0.08(+0.92%)
Aug 16, 2011 9.271 9.271 8.640 8.880 690,580 -0.49(-5.19%)
Aug 15, 2011 9.252 9.388 9.144 9.365 188,427 +0.22(+2.41%)
Aug 12, 2011 9.050 9.169 8.867 9.144 348,445 +0.16(+1.83%)
Aug 11, 2011 8.747 9.163 8.640 8.980 708,284 +0.47(+5.48%)
Aug 10, 2011 8.501 8.779 8.066 8.514 977,129 -0.01(-0.07%)
Aug 09, 2011 8.375 8.552 7.713 8.520 1,403,765 +0.15(+1.81%)
Aug 08, 2011 9.100 9.548 8.362 8.369 852,331 -0.96(-10.34%)
Aug 05, 2011 9.296 9.542 8.892 9.334 890,251 +0.35(+3.93%)
Aug 04, 2011 9.517 9.658 8.968 8.980 627,769 -0.62(-6.44%)
Aug 03, 2011 9.598 9.636 9.346 9.598 569,412 +0.01(+0.07%)
Aug 02, 2011 9.523 9.769 9.523 9.592 458,292 +0.04(+0.40%)
Aug 01, 2011 9.643 9.863 9.479 9.554 595,331 +0.05(+0.53%)
Jul 29, 2011 9.567 9.655 9.460 9.504 219,200 -0.15(-1.57%)
Jul 28, 2011 9.605 9.756 9.557 9.655 182,397 +0.03(+0.26%)
Jul 27, 2011 9.939 9.945 9.598 9.630 337,957 -0.38(-3.84%)
Jul 26, 2011 10.05 10.08 9.971 10.01 169,948 -0.04(-0.44%)
Jul 25, 2011 10.05 10.15 10.00 10.06 266,287 -0.09(-0.87%)
Jul 22, 2011 10.09 10.23 10.03 10.15 186,077 -0.04(-0.37%)
Jul 21, 2011 10.24 10.29 10.08 10.19 717,272 -0.04(-0.43%)
Jul 20, 2011 10.36 10.49 10.11 10.23 584,109 -0.09(-0.86%)
Jul 19, 2011 10.48 10.53 10.28 10.32 470,515 -0.03(-0.31%)
Jul 18, 2011 10.51 10.51 10.19 10.35 196,154 -0.23(-2.20%)
Jul 15, 2011 10.57 10.59 10.44 10.58 286,505 +0.02(+0.18%)
Jul 14, 2011 10.91 10.98 10.56 10.56 289,886 -0.33(-3.01%)
Jul 13, 2011 10.75 11.10 10.73 10.89 277,976 +0.20(+1.83%)
Jul 12, 2011 10.71 10.82 10.58 10.70 602,808 -0.02(-0.18%)
Jul 11, 2011 11.00 11.17 10.70 10.71 507,217 -0.42(-3.74%)
Jul 08, 2011 11.11 11.26 11.04 11.13 221,049 -0.11(-0.95%)
Jul 07, 2011 11.23 11.35 11.17 11.24 469,328 +0.06(+0.56%)
Jul 06, 2011 10.90 11.19 10.88 11.18 312,499 +0.29(+2.67%)
Jul 05, 2011 10.80 10.92 10.67 10.88 399,703 +0.13(+1.23%)
Jul 01, 2011 10.70 10.89 10.58 10.75 516,264 +0.03(+0.23%)
Jun 30, 2011 10.65 10.77 10.64 10.73 576,760 +0.05(+0.47%)
Jun 29, 2011 10.66 10.87 10.52 10.68 410,614 +0.07(+0.65%)
Jun 28, 2011 10.58 10.68 10.54 10.61 618,130 +0.02(+0.18%)
Jun 27, 2011 10.39 10.66 10.25 10.59 757,862 +0.36(+3.51%)
Jun 24, 2011 9.945 10.34 9.914 10.23 957,786 +0.30(+3.02%)
Jun 23, 2011 9.762 9.939 9.636 9.930 426,688 +0.05(+0.48%)
Jun 22, 2011 9.838 9.958 9.826 9.882 1,212,380 +0.04(+0.45%)
Jun 21, 2011 9.844 9.996 9.775 9.838 684,113 +0.08(+0.84%)
Jun 20, 2011 9.762 9.819 9.624 9.756 565,424 +0.08(+0.78%)
Jun 17, 2011 9.889 9.964 9.510 9.680 779,005 -0.12(-1.22%)
Jun 16, 2011 9.611 10.03 9.548 9.800 908,762 +0.22(+2.30%)
Jun 15, 2011 9.504 9.775 9.479 9.580 411,863 -0.06(-0.59%)
Jun 14, 2011 9.510 9.744 9.479 9.636 300,959 +0.25(+2.62%)
Jun 13, 2011 9.428 9.463 9.289 9.390 239,578 +0.01(+0.07%)
Jun 10, 2011 9.334 9.466 9.289 9.384 303,060 -0.02(-0.20%)
Jun 09, 2011 9.416 9.529 9.289 9.403 384,167 +0.04(+0.47%)
Jun 08, 2011 9.390 9.466 9.214 9.359 266,865 -0.07(-0.74%)
Jun 07, 2011 9.529 9.539 9.359 9.428 465,292 -0.03(-0.27%)
Jun 06, 2011 9.598 9.605 9.409 9.453 345,432 -0.12(-1.28%)
Jun 03, 2011 9.441 9.693 9.441 9.576 332,445 +0.57(+6.34%)
May 24, 2011 8.753 9.170 8.470 9.006 945,365 +0.25(+2.88%)
May 23, 2011 8.785 8.804 8.678 8.753 191,851 -0.23(-2.60%)
May 20, 2011 8.999 9.050 8.816 8.987 252,016 -0.08(-0.83%)
May 19, 2011 9.132 9.144 8.930 9.062 216,581 +0.01(+0.14%)
May 18, 2011 8.861 9.176 8.741 9.050 371,426 +0.20(+2.21%)
May 17, 2011 8.766 8.898 8.728 8.854 297,730 +0.01(+0.07%)
May 16, 2011 9.044 9.163 8.823 8.848 348,583 -0.25(-2.77%)
May 13, 2011 9.384 9.422 9.050 9.100 424,284 -0.24(-2.57%)
May 12, 2011 9.264 9.384 9.195 9.340 174,849 +0.00(+0.00%)
May 11, 2011 9.428 9.548 9.289 9.340 215,566 -0.14(-1.46%)
May 10, 2011 9.315 9.498 9.315 9.479 201,531 +0.17(+1.83%)
May 09, 2011 9.220 9.321 9.157 9.308 217,775 +0.06(+0.65%)
May 06, 2011 9.233 9.428 9.189 9.248 461,683 +0.14(+1.56%)
May 05, 2011 8.779 9.252 8.742 9.107 517,423 +0.25(+2.85%)
May 04, 2011 9.018 9.018 8.779 8.854 357,421 -0.19(-2.09%)
May 03, 2011 9.088 9.226 8.936 9.044 349,642 -0.06(-0.62%)
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.