Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Cognex Cp (NQ: CGNX )

47.85 +0.35 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2012 8.162 8.162 8.064 8.096 844,307 -0.04(-0.44%)
Nov 29, 2012 8.024 8.171 8.001 8.132 681,495 +0.12(+1.44%)
Nov 28, 2012 7.866 8.024 7.805 8.017 1,025,595 +0.11(+1.43%)
Nov 27, 2012 7.857 7.981 7.791 7.904 695,467 +0.06(+0.82%)
Nov 26, 2012 7.746 7.848 7.746 7.840 443,120 +0.07(+0.88%)
Nov 23, 2012 7.728 7.850 7.710 7.771 264,325 +0.09(+1.11%)
Nov 21, 2012 7.550 7.724 7.474 7.685 755,339 +0.16(+2.10%)
Nov 20, 2012 7.503 7.548 7.474 7.528 872,123 +0.00(+0.03%)
Nov 19, 2012 7.591 7.649 7.469 7.525 1,369,196 +0.05(+0.66%)
Nov 16, 2012 7.505 7.577 7.275 7.476 802,163 -0.05(-0.63%)
Nov 15, 2012 7.631 7.773 7.440 7.523 621,765 -0.12(-1.62%)
Nov 14, 2012 7.918 7.990 7.622 7.647 545,396 -0.22(-2.83%)
Nov 13, 2012 7.843 7.983 7.825 7.870 688,414 -0.07(-0.82%)
Nov 12, 2012 7.897 7.976 7.848 7.936 220,626 +0.06(+0.74%)
Nov 09, 2012 7.796 7.974 7.764 7.877 457,691 +0.01(+0.17%)
Nov 08, 2012 7.902 7.963 7.737 7.863 665,699 -0.04(-0.54%)
Nov 07, 2012 8.093 8.271 7.879 7.906 627,641 -0.32(-3.92%)
Nov 06, 2012 8.228 8.307 8.177 8.228 474,827 -0.04(-0.44%)
Nov 05, 2012 8.037 8.289 8.037 8.264 470,651 +0.21(+2.60%)
Nov 02, 2012 8.213 8.325 8.053 8.055 621,153 -0.12(-1.52%)
Nov 01, 2012 8.197 8.292 7.888 8.179 862,439 -0.04(-0.44%)
Oct 31, 2012 8.021 8.350 7.938 8.215 672,082 +0.18(+2.24%)
Oct 26, 2012 8.055 8.035 8.035 8.035 774,921 -0.02(-0.22%)
Oct 25, 2012 8.084 8.090 7.949 8.053 403,172 +0.07(+0.85%)
Oct 24, 2012 8.118 8.174 7.906 7.985 352,438 -0.07(-0.81%)
Oct 23, 2012 7.890 8.089 7.852 8.050 458,756 +0.02(+0.25%)
Oct 19, 2012 8.233 8.287 7.960 8.030 725,168 -0.30(-3.60%)
Oct 18, 2012 8.215 8.379 8.145 8.330 959,331 +0.12(+1.45%)
Oct 17, 2012 8.123 8.267 8.082 8.210 583,827 +0.08(+1.03%)
Oct 16, 2012 8.145 8.253 8.093 8.127 457,647 +0.02(+0.31%)
Oct 15, 2012 8.181 8.181 8.053 8.102 434,705 -0.04(-0.44%)
Oct 12, 2012 8.059 8.195 8.022 8.138 611,233 +0.09(+1.06%)
Oct 11, 2012 8.091 8.174 7.972 8.053 504,093 +0.06(+0.76%)
Oct 10, 2012 8.057 8.095 7.938 7.992 581,079 -0.07(-0.92%)
Oct 09, 2012 8.132 8.136 7.949 8.066 638,191 -0.07(-0.83%)
Oct 08, 2012 8.159 8.190 8.086 8.134 368,753 -0.05(-0.66%)
Oct 05, 2012 8.235 8.388 8.166 8.188 675,783 -0.00(-0.03%)
Oct 04, 2012 8.105 8.253 8.021 8.190 823,644 +0.15(+1.85%)
Oct 03, 2012 7.976 8.055 7.818 8.041 1,059,773 +0.08(+1.05%)
Oct 02, 2012 7.960 8.012 7.848 7.958 838,934 +0.05(+0.66%)
Oct 01, 2012 7.863 7.965 7.805 7.906 894,971 +0.11(+1.47%)
Sep 28, 2012 7.769 7.866 7.717 7.791 766,936 -0.03(-0.43%)
Sep 27, 2012 7.807 7.854 7.737 7.825 857,907 +0.05(+0.61%)
Sep 26, 2012 7.789 7.850 7.676 7.778 1,120,591 -0.04(-0.53%)
Sep 25, 2012 8.294 8.294 7.453 7.819 4,256,944 -0.73(-8.57%)
Sep 24, 2012 8.488 8.697 8.411 8.553 503,077 +0.00(+0.05%)
Sep 21, 2012 8.569 8.785 8.479 8.548 2,638,393 +0.10(+1.23%)
Sep 20, 2012 8.402 8.499 8.339 8.445 372,241 -0.01(-0.16%)
Sep 19, 2012 8.544 8.560 8.392 8.458 798,679 -0.07(-0.79%)
Sep 18, 2012 8.415 8.533 8.351 8.526 544,357 +0.08(+0.91%)
Sep 17, 2012 8.366 8.463 8.339 8.449 496,211 +0.04(+0.48%)
Sep 14, 2012 8.314 8.485 8.213 8.409 1,308,995 +0.11(+1.39%)
Sep 13, 2012 8.397 8.605 8.249 8.294 2,065,120 -0.16(-1.84%)
Sep 12, 2012 8.584 8.644 8.397 8.449 642,758 -0.11(-1.32%)
Sep 11, 2012 8.575 8.670 8.522 8.562 715,763 -0.02(-0.29%)
Sep 10, 2012 8.805 8.805 8.566 8.587 932,905 -0.15(-1.75%)
Sep 07, 2012 8.427 8.762 8.391 8.740 1,709,744 +0.37(+4.44%)
Sep 06, 2012 8.219 8.400 8.195 8.368 1,298,485 +0.23(+2.88%)
Sep 05, 2012 8.138 8.233 8.120 8.134 853,651 -0.07(-0.88%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.