Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

Cogent Comm Hlds (NQ: CCOI )

52.19 -2.92 (-5.30%)

Streaming Delayed Price Updated: 3:13 PM EDT, Jun 10, 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, 2006	5.628	5.748	5.502	5.660	249,223	-0.01(-0.11%)
Jul 28, 2006	5.773	5.811	5.603	5.666	196,501	-0.08(-1.32%)
Jul 27, 2006	5.786	5.843	5.553	5.742	211,852	-0.01(-0.22%)
Jul 26, 2006	5.616	5.836	5.338	5.754	294,017	+0.08(+1.45%)
Jul 25, 2006	5.742	5.773	5.672	5.672	125,464	-0.09(-1.53%)
Jul 24, 2006	5.546	5.761	5.578	5.761	157,656	+0.21(+3.87%)
Jul 21, 2006	5.710	5.710	5.338	5.546	221,343	-0.15(-2.66%)
Jul 20, 2006	5.792	5.937	5.647	5.698	162,843	-0.08(-1.31%)
Jul 19, 2006	5.597	5.849	5.609	5.773	488,203	+0.18(+3.16%)
Jul 18, 2006	5.464	5.653	5.269	5.597	320,993	+0.13(+2.31%)
Jul 17, 2006	5.136	5.489	5.136	5.471	744,832	+0.32(+6.25%)
Jul 14, 2006	5.477	5.477	5.142	5.149	618,485	-0.32(-5.77%)
Jul 13, 2006	5.502	5.666	5.401	5.464	518,393	-0.06(-1.14%)
Jul 12, 2006	5.660	5.736	5.508	5.527	67,150	-0.16(-2.77%)
Jul 11, 2006	5.691	5.704	5.521	5.685	221,324	-0.03(-0.55%)
Jul 10, 2006	5.950	5.969	5.622	5.717	242,170	-0.21(-3.51%)
Jul 07, 2006	6.083	6.310	5.868	5.925	979,746	-0.15(-2.39%)
Jul 06, 2006	6.114	6.171	5.994	6.070	687,297	-0.04(-0.72%)
Jul 05, 2006	6.089	6.171	5.956	6.114	506,285	-0.01(-0.21%)

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 Mill Valley

Find A Business

or Browse Listings

Cogent Comm Hlds (NQ: CCOI )

Historical Prices