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 (%)
Feb 27, 2004 7.187 7.302 7.182 7.261 1,444,757 +0.06(+0.79%)
Feb 26, 2004 7.134 7.204 7.005 7.204 919,807 +0.07(+0.92%)
Feb 25, 2004 6.905 7.141 6.898 7.139 1,043,486 +0.22(+3.22%)
Feb 24, 2004 6.942 7.075 6.870 6.916 1,919,319 -0.06(-0.85%)
Feb 23, 2004 7.119 7.134 6.944 6.975 1,735,174 -0.11(-1.60%)
Feb 20, 2004 7.152 7.152 6.984 7.088 2,466,256 -0.04(-0.61%)
Feb 19, 2004 7.206 7.267 7.119 7.132 2,352,197 +0.00(+0.06%)
Feb 18, 2004 6.942 7.202 6.920 7.128 1,914,738 +0.06(+0.80%)
Feb 17, 2004 6.931 7.071 6.909 7.071 2,343,951 +0.17(+2.50%)
Feb 13, 2004 6.898 6.955 6.855 6.898 1,502,016 +0.00(+0.00%)
Feb 12, 2004 6.903 6.931 6.859 6.898 1,554,236 -0.02(-0.25%)
Feb 11, 2004 6.833 6.916 6.757 6.916 1,571,643 +0.09(+1.38%)
Feb 10, 2004 6.739 6.824 6.641 6.822 981,189 +0.10(+1.49%)
Feb 09, 2004 6.739 6.789 6.663 6.722 1,196,024 -0.05(-0.77%)
Feb 06, 2004 6.547 6.835 6.516 6.774 1,944,971 +0.31(+4.83%)
Feb 05, 2004 6.514 6.575 6.416 6.462 1,799,304 +0.02(+0.34%)
Feb 04, 2004 6.811 6.813 6.364 6.440 2,841,875 -0.37(-5.48%)
Feb 03, 2004 6.885 6.885 6.689 6.813 1,716,393 -0.06(-0.92%)
Feb 02, 2004 6.986 7.195 6.844 6.877 1,614,243 -0.12(-1.72%)
Jan 30, 2004 6.966 7.084 6.822 6.997 1,637,605 -0.00(-0.06%)
Jan 29, 2004 7.409 7.422 6.840 7.001 2,905,547 -0.32(-4.41%)
Jan 28, 2004 7.586 7.652 7.300 7.324 3,493,253 +0.02(+0.21%)
Jan 27, 2004 7.241 7.532 7.180 7.309 6,072,653 +0.09(+1.30%)
Jan 26, 2004 6.942 7.224 6.781 7.215 1,977,494 +0.45(+6.65%)
Jan 23, 2004 6.615 6.765 6.615 6.765 1,083,339 +0.14(+2.11%)
Jan 22, 2004 6.783 6.844 6.619 6.626 646,796 -0.21(-3.00%)
Jan 21, 2004 6.741 6.855 6.573 6.831 1,555,610 +0.04(+0.55%)
Jan 20, 2004 6.984 7.126 6.754 6.794 2,182,710 -0.13(-1.83%)
Jan 16, 2004 6.877 7.008 6.807 6.920 1,114,487 +0.07(+0.96%)
Jan 15, 2004 6.844 6.877 6.702 6.855 781,176 -0.00(-0.03%)
Jan 14, 2004 6.820 6.877 6.735 6.857 723,450 +0.03(+0.42%)
Jan 13, 2004 6.733 6.853 6.693 6.829 1,155,806 +0.08(+1.23%)
Jan 12, 2004 6.613 6.746 6.595 6.746 910,169 +0.04(+0.62%)
Jan 09, 2004 6.746 6.805 6.602 6.704 1,092,848 -0.10(-1.48%)
Jan 08, 2004 6.626 6.877 6.608 6.805 1,626,653 +0.16(+2.33%)
Jan 07, 2004 6.344 6.650 6.344 6.650 1,610,840 +0.28(+4.39%)
Jan 06, 2004 6.396 6.567 6.370 6.370 1,152,507 -0.07(-1.08%)
Jan 05, 2004 6.298 6.451 6.226 6.440 841,019 +0.24(+3.91%)
Jan 02, 2004 6.200 6.352 6.165 6.198 849,264 +0.02(+0.35%)
Dec 31, 2003 6.276 6.366 6.165 6.176 1,435,138 -0.12(-1.94%)
Dec 30, 2003 6.279 6.364 6.211 6.298 856,085 +0.04(+0.66%)
Dec 29, 2003 6.060 6.263 6.058 6.257 902,574 +0.22(+3.62%)
Dec 26, 2003 5.973 6.110 5.940 6.038 321,305 +0.04(+0.66%)
Dec 24, 2003 6.137 6.165 5.966 5.999 478,996 -0.16(-2.52%)
Dec 23, 2003 5.973 6.154 5.938 6.154 964,858 +0.19(+3.15%)
Dec 22, 2003 5.877 5.971 5.840 5.966 868,086 +0.08(+1.30%)
Dec 19, 2003 5.984 6.069 5.844 5.890 2,048,399 -0.09(-1.50%)
Dec 18, 2003 5.774 6.012 5.750 5.979 762,501 +0.22(+3.87%)
Dec 17, 2003 5.886 5.894 5.727 5.757 502,568 -0.05(-0.79%)
Dec 16, 2003 5.792 5.870 5.731 5.803 910,206 +0.01(+0.15%)
Dec 15, 2003 6.167 6.167 5.752 5.794 844,747 -0.21(-3.49%)
Dec 12, 2003 5.953 6.027 5.901 6.003 773,210 +0.08(+1.40%)
Dec 11, 2003 5.757 5.953 5.713 5.920 1,073,944 +0.19(+3.27%)
Dec 10, 2003 5.820 5.896 5.713 5.733 797,855 -0.09(-1.46%)
Dec 09, 2003 6.019 6.102 5.811 5.818 1,309,012 -0.15(-2.49%)
Dec 08, 2003 6.091 6.113 5.905 5.966 1,292,008 -0.06(-0.98%)
Dec 05, 2003 5.943 6.021 5.906 6.025 769,528 +0.08(+1.39%)
Dec 04, 2003 6.025 6.025 5.883 5.943 1,049,116 -0.01(-0.18%)
Dec 03, 2003 6.172 6.197 5.916 5.953 1,475,681 -0.14(-2.26%)
Dec 02, 2003 6.113 6.139 6.065 6.091 1,500,994 -0.02(-0.36%)
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.