Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Cognex Cp (NQ: CGNX )

47.20 -0.47 (-0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Feb 29, 2012 9.479 9.698 9.349 9.550 1,600,355 +0.07(+0.71%)
Feb 28, 2012 9.559 9.635 9.438 9.483 522,605 -0.06(-0.63%)
Feb 27, 2012 9.398 9.575 9.255 9.543 524,552 +0.02(+0.21%)
Feb 24, 2012 9.575 9.579 9.472 9.523 632,287 -0.03(-0.30%)
Feb 23, 2012 9.496 9.597 9.445 9.552 858,562 +0.08(+0.90%)
Feb 22, 2012 9.456 9.570 9.365 9.467 468,225 -0.06(-0.59%)
Feb 21, 2012 9.403 9.539 9.310 9.523 1,527,959 -0.07(-0.77%)
Feb 17, 2012 9.756 9.780 9.555 9.597 568,590 -0.10(-1.04%)
Feb 16, 2012 9.561 9.738 9.418 9.698 834,493 +0.17(+1.78%)
Feb 15, 2012 9.863 9.863 9.497 9.528 1,124,201 -0.29(-2.91%)
Feb 14, 2012 9.816 9.881 9.658 9.814 1,703,165 -0.19(-1.85%)
Feb 13, 2012 9.038 10.01 9.036 9.999 2,794,697 +0.77(+8.33%)
Feb 10, 2012 9.385 9.485 8.880 9.231 1,878,908 -0.41(-4.22%)
Feb 09, 2012 9.613 9.742 9.499 9.637 1,436,510 -0.05(-0.48%)
Feb 08, 2012 9.700 9.854 9.579 9.684 784,597 -0.02(-0.18%)
Feb 07, 2012 9.693 9.807 9.642 9.702 640,285 +0.01(+0.09%)
Feb 06, 2012 9.794 9.876 9.622 9.693 821,685 -0.20(-1.99%)
Feb 03, 2012 9.765 9.979 9.731 9.890 884,948 +0.31(+3.22%)
Feb 02, 2012 9.588 9.644 9.539 9.581 612,896 -0.02(-0.23%)
Feb 01, 2012 9.336 9.662 9.280 9.604 1,326,823 +0.32(+3.44%)
Jan 31, 2012 9.351 9.362 9.246 9.284 1,210,956 +0.01(+0.12%)
Jan 30, 2012 9.222 9.356 9.161 9.273 685,276 -0.07(-0.79%)
Jan 27, 2012 9.101 9.353 9.101 9.347 778,659 +0.19(+2.02%)
Jan 26, 2012 9.155 9.184 9.099 9.161 552,223 +0.03(+0.34%)
Jan 25, 2012 9.195 9.195 9.034 9.130 554,653 -0.08(-0.92%)
Jan 24, 2012 9.038 9.228 8.924 9.215 497,498 +0.12(+1.28%)
Jan 23, 2012 9.123 9.206 8.936 9.099 598,686 -0.05(-0.59%)
Jan 20, 2012 9.110 9.235 9.094 9.152 525,519 -0.02(-0.22%)
Jan 19, 2012 9.222 9.271 9.128 9.172 964,999 -0.02(-0.19%)
Jan 18, 2012 9.094 9.217 9.018 9.190 1,269,319 +0.11(+1.23%)
Jan 17, 2012 9.070 9.209 8.996 9.079 1,515,263 +0.13(+1.42%)
Jan 13, 2012 8.813 8.960 8.802 8.951 1,458,461 -0.07(-0.82%)
Jan 12, 2012 9.058 9.070 8.694 9.025 1,147,742 +0.04(+0.40%)
Jan 11, 2012 8.962 9.056 8.915 8.989 1,515,809 -0.06(-0.69%)
Jan 10, 2012 8.882 9.126 8.840 9.052 1,940,274 +0.27(+3.05%)
Jan 09, 2012 8.596 8.822 8.546 8.784 1,954,551 +0.21(+2.42%)
Jan 06, 2012 8.469 8.654 8.323 8.576 1,981,300 +0.15(+1.80%)
Jan 05, 2012 8.218 8.466 8.142 8.424 1,232,644 +0.17(+2.06%)
Jan 04, 2012 8.113 8.294 8.024 8.254 900,093 +0.26(+3.21%)
Dec 30, 2011 8.198 8.265 7.990 7.997 951,439 -0.08(-1.02%)
Dec 29, 2011 7.946 8.190 7.682 8.080 457,243 +0.16(+2.00%)
Dec 28, 2011 8.138 8.158 7.908 7.921 372,435 -0.21(-2.64%)
Dec 27, 2011 7.968 8.198 7.939 8.136 676,132 +0.15(+1.82%)
Dec 23, 2011 8.022 8.028 7.941 7.990 359,796 +0.04(+0.51%)
Dec 21, 2011 7.939 7.975 7.717 7.950 551,512 -0.05(-0.59%)
Dec 20, 2011 7.872 8.042 7.872 7.997 754,183 +0.34(+4.50%)
Dec 19, 2011 7.881 7.993 7.640 7.653 687,952 -0.17(-2.23%)
Dec 16, 2011 7.838 7.921 7.713 7.827 2,188,281 +0.09(+1.13%)
Dec 15, 2011 7.850 7.883 7.702 7.740 679,185 +0.05(+0.61%)
Dec 14, 2011 7.751 7.836 7.642 7.693 933,121 -0.15(-1.94%)
Dec 13, 2011 8.120 8.171 7.800 7.845 1,199,445 -0.20(-2.45%)
Dec 12, 2011 8.053 8.136 7.841 8.042 1,807,548 -0.19(-2.28%)
Dec 09, 2011 7.488 8.294 7.445 8.230 2,350,119 +0.77(+10.27%)
Dec 08, 2011 7.720 7.753 7.441 7.463 828,035 -0.34(-4.33%)
Dec 07, 2011 7.821 7.821 7.622 7.800 758,376 -0.10(-1.22%)
Dec 06, 2011 7.894 8.006 7.807 7.897 654,400 -0.00(-0.03%)
Dec 05, 2011 7.834 7.981 7.702 7.899 800,923 +0.24(+3.15%)
Dec 02, 2011 7.850 7.865 7.608 7.657 627,405 -0.09(-1.13%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.